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 | 127087.62 | 17.475185638 | 727246.18 | 859222.6 | 664763.95 | 0 | 0 | IX |
| 4 | 217732.37 | 34.2023061431 | 636601.43 | 859222.6 | 601967.19 | 0 | 0 | IX |
| 12 | 251789.63 | 41.7877464485 | 602544.17 | 859222.6 | 476753.44 | 0 | 0 | IX |
| 26 | 337404.75 | 65.2709980219 | 516929.05 | 859222.6 | 294119.03 | 0 | 0 | IX |
| 52 | 549286.32 | 180.065844176 | 305047.48 | 859222.6 | 294119.03 | 0 | 0 | IX |
| 156 | -54914.12 | -6.03951010413 | 909247.92 | 923500.07 | 78017.27 | 0 | 0 | IX |
| 260 | 851063.76 | 26026.0963169 | 3270.04 | 1140396.1 | 65.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 854333.8 | 57 | 7.16 | 814651.36 | 859222.6 | 811024.71 | 0 |
| 1737048600 | 797253.38 | 17 | 2.31 | 799575.85 | 801727.88 | 780141.65 | 0 |
| 1736962200 | 779257.32 | 63 | 8.93 | 722208.47 | 790921.59 | 719112.96 | 0 |
| 1736875800 | 715345.35 | 28 | 4.08 | 714282.31 | 734037.69 | 707752.49 | 0 |
| 1736789400 | 687285.34 | -18 | -2.56 | 692391.75 | 696342.46 | 664763.94 | 0 |
| 1736530200 | 705378.09 | -22 | -3.07 | 727246.18 | 745291.23 | 699614.51 | 0 |
| 1736443800 | 727686.42 | -3 | -0.42 | 720590.69 | 737020.87 | 712343.25 | 0 |
| 1736357400 | 730779.21 | -2 | -0.36 | 729098.27 | 763348.77 | 711875.68 | 0 |
| 1736271000 | 733403.45 | 25 | 3.65 | 705150.98 | 744029.89 | 693949.12 | 0 |
| 1736184600 | 707595.92 | 59 | 9.21 | 661990.76 | 707595.92 | 649972.85 | 0 |
| 1735925400 | 647896.75 | -24 | -3.60 | 672528.73 | 673074.45 | 640256.65 | 0 |
| 1735839000 | 672071.9 | 21 | 3.35 | 652162.39 | 672097.37 | 634671.27 | 0 |
| 1735579800 | 650295.51 | -15 | -2.39 | 647061.16 | 664068.98 | 645000.93 | 0 |
| 1735320600 | 666215.41 | 25 | 3.92 | 636635.32 | 666215.41 | 630753.81 | 0 |
| 1734975000 | 641081.69 | -7 | -1.22 | 640925.04 | 651372.31 | 632622.05 | 0 |
| 1734715800 | 648989.68 | -17 | -2.60 | 636601.43 | 656987.59 | 601967.18 | 0 |
| 1734629400 | 666320.81 | -58 | -8.13 | 679690.42 | 695394.71 | 664024.84 | 0 |
| 1734543000 | 725291.04 | -1 | -0.16 | 732025.12 | 744042.26 | 725164.02 | 0 |
| 1734456600 | 726452.81 | -15 | -2.04 | 736219.63 | 750592.76 | 725386.11 | 0 |
| 1734370200 | 741575.65 | -21 | -2.85 | 752111.07 | 758200.25 | 739548.92 | 0 |
| 1734111000 | 763332.33 | -4 | -0.65 | 773496.8 | 789713.92 | 754576.09 | 0 |
| 1734024600 | 768288.23 | 5 | 0.75 | 771383.49 | 774382.3 | 759711.23 | 0 |
| 1733938200 | 762568.19 | 15 | 2.02 | 739851.69 | 766153.15 | 739117.05 | 0 |
| 1733851800 | 747478.83 | -4 | -0.54 | 736304.06 | 761818.52 | 736058.05 | 0 |
| 1733765400 | 751557.84 | -9 | -1.28 | 777526.53 | 777526.53 | 745350.81 | 0 |
| 1733506200 | 761299.09 | 5 | 0.71 | 759055.74 | 770488.58 | 749409.56 | 0 |
| 1733419800 | 755906.88 | 27 | 3.71 | 725535.19 | 759069.2 | 725111.53 | 0 |
| 1733333400 | 728873.65 | 43 | 6.41 | 702541.33 | 734719.11 | 698726.48 | 0 |
| 1733247000 | 684973.8 | 16 | 2.45 | 670973.8 | 689252.08 | 666763.93 | 0 |
| 1733160600 | 668561.15 | 56 | 9.25 | 603559.09 | 668561.15 | 600253.32 | 0 |
| 1732901400 | 611963.13 | 35 | 6.15 | 571708.8 | 614402.57 | 568117.3 | 0 |
| 1732815000 | 576495.4 | 27 | 5.06 | 566408.99 | 578519.18 | 562968.22 | 0 |
| 1732728600 | 548726.36 | -6 | -1.11 | 548039.64 | 553089.94 | 528583.78 | 0 |
| 1732642200 | 554895.16 | -19 | -3.42 | 557236.65 | 570772.16 | 544838.13 | 0 |
| 1732555800 | 574570.68 | 13 | 2.42 | 584506.66 | 585562.27 | 561450.44 | 0 |
| 1732296600 | 560977.26 | 29 | 5.48 | 547250.9 | 563562.21 | 513281.65 | 0 |
| 1732210200 | 531826.34 | 22 | 4.42 | 518118.04 | 532861.9 | 492245.14 | 0 |
| 1732123800 | 509331.71 | -9 | -1.80 | 533535.56 | 540998.35 | 502378.3 | 0 |
| 1732037400 | 518643.12 | -22 | -4.08 | 538174.62 | 544254.02 | 476753.44 | 0 |
| 1731951000 | 540687.38 | -4 | -0.82 | 550914.96 | 556005.77 | 524122.68 | 0 |
| 1731691800 | 545142.16 | -9 | -1.70 | 532158.71 | 558628.24 | 529654.25 | 0 |
| 1731605400 | 554541.65 | 41 | 8.18 | 523545.73 | 561642.02 | 521643.99 | 0 |
| 1731519000 | 512609.33 | -5 | -1.01 | 516065.1 | 532619.19 | 485767.89 | 0 |
| 1731432600 | 517839.65 | -76 | -12.85 | 559440.18 | 573965.71 | 515278.8 | 0 |
| 1731346200 | 594189.31 | 39 | 7.14 | 583469.69 | 611212.55 | 582738.9 | 0 |
| 1731087000 | 554611.1 | -26 | -4.60 | 589941.43 | 589943.23 | 542189.36 | 0 |
| 1731000600 | 581378.07 | 53 | 10.14 | 547226.5 | 593914.18 | 545824.17 | 0 |
| 1730914200 | 527863.68 | -38 | -6.81 | 584594.81 | 620461.21 | 522316.59 | 0 |
| 1730827800 | 566424.92 | 18 | 3.35 | 551634.91 | 567604.75 | 540375.81 | 0 |
| 1730741400 | 548066.27 | -19 | -3.48 | 562931.02 | 572517.64 | 548050.35 | 0 |
| 1730482200 | 567829.76 | 29 | 5.53 | 540588.18 | 575050.52 | 538576.12 | 0 |
| 1730395800 | 538060.93 | -32 | -5.65 | 541461.77 | 557032.03 | 525166.56 | 0 |
| 1730309400 | 570279.89 | -41 | -6.85 | 597829.59 | 601131.64 | 559700.53 | 0 |
| 1730223000 | 612196.97 | -10 | -1.69 | 642089.75 | 643771.29 | 609696.66 | 0 |
| 1730136600 | 622738.1 | 11 | 1.95 | 622182.64 | 630137.93 | 597797.1 | 0 |
| 1729873800 | 610802.4 | 3 | 0.59 | 602544.17 | 620668.42 | 596808.19 | 0 |
| 1729787400 | 607233.6 | 11 | 1.97 | 602574.25 | 627967.44 | 602574.25 | 0 |
| 1729701000 | 595483.27 | -8 | -1.42 | 599534.6 | 611703.5 | 586617.38 | 0 |
| 1729614600 | 604057.18 | -7 | -1.26 | 624239 | 636042.53 | 594019.1 | 0 |
| 1729528200 | 611778.85 | -40 | -6.14 | 641269.36 | 648352.02 | 609894.78 | 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
