Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 49.8 | 1.05719465544 | 4710.58 | 4760.38 | 4621.17 | 0 | 0 | IX |
| 4 | 85.21 | 1.82260752015 | 4675.17 | 4760.38 | 4603.35 | 0 | 0 | IX |
| 12 | 209.05 | 4.59316287766 | 4551.33 | 4760.38 | 4387.84 | 0 | 0 | IX |
| 26 | 135.57 | 2.93136366683 | 4624.81 | 4760.38 | 3815.38 | 0 | 0 | IX |
| 52 | 982.35 | 26.0016463607 | 3778.03 | 4760.38 | 3749.95 | 0 | 0 | IX |
| 156 | 1735.98 | 57.3991535511 | 3024.4 | 4760.38 | 2234.82 | 0 | 0 | IX |
| 260 | 2488.34 | 109.520078872 | 2272.04 | 4760.38 | 1395.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 4760.38 | 123.47 | 2.66 | 4681.2299 | 4760.38 | 4671.08 | 0 |
| 1735925400 | 4636.91 | -14.03 | -0.30 | 4655.93 | 4658.34 | 4624.39 | 0 |
| 1735839000 | 4650.9399 | -21.98 | -0.47 | 4654.51 | 4676.96 | 4621.17 | 0 |
| 1735579800 | 4672.92 | -47.26 | -1.00 | 4710.58 | 4734.49 | 4661.57 | 0 |
| 1735320600 | 4720.18 | 58.49 | 1.25 | 4690.64 | 4731.22 | 4685.07 | 0 |
| 1734975000 | 4661.6899 | 6.92 | 0.15 | 4659.81 | 4676.4799 | 4643.42 | 0 |
| 1734715800 | 4654.77 | -46.48 | -0.99 | 4642.22 | 4669.77 | 4603.35 | 0 |
| 1734629400 | 4701.25 | 4.23 | 0.09 | 4689.77 | 4730.18 | 4686.55 | 0 |
| 1734543000 | 4697.02 | 2.45 | 0.05 | 4701.76 | 4717.31 | 4690.54 | 0 |
| 1734456600 | 4694.57 | -40.41 | -0.85 | 4721.2 | 4724.37 | 4693.14 | 0 |
| 1734370200 | 4734.9799 | 3.61 | 0.08 | 4723.38 | 4745.45 | 4714.55 | 0 |
| 1734111000 | 4731.37 | 44.37 | 0.95 | 4703.71 | 4752.62 | 4702.82 | 0 |
| 1734024600 | 4687 | -5.94 | -0.13 | 4718.41 | 4721.17 | 4675.21 | 0 |
| 1733938200 | 4692.9399 | 20.32 | 0.43 | 4646.08 | 4702.25 | 4642.65 | 0 |
| 1733851800 | 4672.62 | -8.72 | -0.19 | 4665.56 | 4688.12 | 4659.16 | 0 |
| 1733765400 | 4681.34 | 38.88 | 0.84 | 4675.17 | 4691.7 | 4651.37 | 0 |
| 1733506200 | 4642.46 | -9.35 | -0.20 | 4657.86 | 4691.53 | 4637.12 | 0 |
| 1733419800 | 4651.81 | 42.36 | 0.92 | 4587.82 | 4660.22 | 4587.82 | 0 |
| 1733333400 | 4609.45 | 92.27 | 2.04 | 4573.14 | 4619.43 | 4565.9399 | 0 |
| 1733247000 | 4517.18 | 17.08 | 0.38 | 4516.9799 | 4548.13 | 4481.93 | 0 |
| 1733160600 | 4500.1 | 22.14 | 0.49 | 4445.79 | 4524.2 | 4439.54 | 0 |
| 1732901400 | 4477.96 | 9.85 | 0.22 | 4428.88 | 4485.86 | 4419.82 | 0 |
| 1732815000 | 4468.11 | 43.34 | 0.98 | 4456.43 | 4474.65 | 4449.32 | 0 |
| 1732728600 | 4424.77 | -39.57 | -0.89 | 4412.9399 | 4431.56 | 4387.84 | 0 |
| 1732642200 | 4464.34 | -54.84 | -1.21 | 4478.87 | 4500.93 | 4459.92 | 0 |
| 1732555800 | 4519.18 | 37.44 | 0.84 | 4526.14 | 4530.49 | 4500.1899 | 0 |
| 1732296600 | 4481.74 | 14.62 | 0.33 | 4493.33 | 4504.16 | 4397.92 | 0 |
| 1732210200 | 4467.12 | -7.54 | -0.17 | 4477.36 | 4477.36 | 4409.53 | 0 |
| 1732123800 | 4474.66 | 6.22 | 0.14 | 4536.46 | 4546.32 | 4452.14 | 0 |
| 1732037400 | 4468.4399 | -54.6 | -1.21 | 4508.21 | 4519.27 | 4392.65 | 0 |
| 1731951000 | 4523.04 | 12.56 | 0.28 | 4515.09 | 4528.76 | 4492.76 | 0 |
| 1731691800 | 4510.4799 | -59.91 | -1.31 | 4523.53 | 4556.32 | 4495.27 | 0 |
| 1731605400 | 4570.39 | 83.27 | 1.86 | 4511.14 | 4571.41 | 4508.91 | 0 |
| 1731519000 | 4487.12 | -1.17 | -0.03 | 4500.77 | 4528.65 | 4437.62 | 0 |
| 1731432600 | 4488.29 | -95.43 | -2.08 | 4527.58 | 4554.16 | 4483.81 | 0 |
| 1731346200 | 4583.72 | 55.36 | 1.22 | 4582.1899 | 4605.09 | 4577.59 | 0 |
| 1731087000 | 4528.36 | -77.65 | -1.69 | 4594.63 | 4594.91 | 4515.37 | 0 |
| 1731000600 | 4606.01 | 67.24 | 1.48 | 4565.97 | 4630.67 | 4561.08 | 0 |
| 1730914200 | 4538.77 | -51.71 | -1.13 | 4607.66 | 4664.93 | 4518.4399 | 0 |
| 1730827800 | 4590.4799 | 27.7 | 0.61 | 4573.47 | 4597.8 | 4556.77 | 0 |
| 1730741400 | 4562.78 | -33.32 | -0.72 | 4584.04 | 4593.35 | 4561.32 | 0 |
| 1730482200 | 4596.1 | 58.26 | 1.28 | 4555.02 | 4606.07 | 4553.32 | 0 |
| 1730395800 | 4537.84 | -70.99 | -1.54 | 4537.81 | 4589.16 | 4514.81 | 0 |
| 1730309400 | 4608.83 | -34.47 | -0.74 | 4632.61 | 4636.38 | 4580.27 | 0 |
| 1730223000 | 4643.3 | -13.94 | -0.30 | 4678.7 | 4689.41 | 4639.18 | 0 |
| 1730136600 | 4657.24 | 46.73 | 1.01 | 4655.49 | 4665.3 | 4606.03 | 0 |
| 1729873800 | 4610.51 | 23.41 | 0.51 | 4588.55 | 4623.7299 | 4583.6899 | 0 |
| 1729787400 | 4587.1 | -9.13 | -0.20 | 4579.75 | 4622.75 | 4579.49 | 0 |
| 1729701000 | 4596.2299 | 36.74 | 0.81 | 4585.59 | 4616.08 | 4579.64 | 0 |
| 1729614600 | 4559.49 | 2.65 | 0.06 | 4582.09 | 4610.3 | 4547.9799 | 0 |
| 1729528200 | 4556.84 | -35.84 | -0.78 | 4581.66 | 4594.08 | 4551.43 | 0 |
| 1729269000 | 4592.68 | 16.75 | 0.37 | 4571.37 | 4604.97 | 4570.27 | 0 |
| 1729182600 | 4575.93 | 26.21 | 0.58 | 4556.9799 | 4587.92 | 4554.76 | 0 |
| 1729096200 | 4549.72 | -11.05 | -0.24 | 4543.93 | 4569.36 | 4535.74 | 0 |
| 1729009800 | 4560.77 | -28.88 | -0.63 | 4578.82 | 4590.82 | 4546.13 | 0 |
| 1728923400 | 4589.65 | 37.52 | 0.82 | 4551.33 | 4592.72 | 4548.78 | 0 |
| 1728664200 | 4552.13 | 63.24 | 1.41 | 4495.07 | 4552.9 | 4485.34 | 0 |
| 1728577800 | 4488.89 | -33.93 | -0.75 | 4511.93 | 4517.4799 | 4471.42 | 0 |
| 1728491400 | 4522.82 | 60.34 | 1.35 | 4462.04 | 4525.58 | 4443.47 | 0 |
| 1728405000 | 4462.4799 | -7.98 | -0.18 | 4427.85 | 4472.28 | 4409.2 | 0 |
| 1728318600 | 4470.46 | -9.79 | -0.22 | 4484.3 | 4486.2299 | 4446.82 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
