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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 793.8 | 3.64 | 0.46 | 790.98 | 794.47 | 788.21 | 6876896 |
| 1732053600 | 790.16 | 1.45 | 0.18 | 779.63 | 790.84 | 778.28 | 5501888 |
| 1731967200 | 788.71 | -0.72 | -0.09 | 788.7 | 795.39 | 787.93 | 4979238 |
| 1731708000 | 789.43 | -16.81 | -2.08 | 805.28 | 809.67 | 789.43 | 6504897 |
| 1731621600 | 806.24 | 2.24 | 0.28 | 802.45 | 809.07 | 800.94 | 5320319 |
| 1731535200 | 804 | -12 | -1.47 | 819.55 | 819.55 | 803.34 | 4257291 |
| 1731448800 | 816 | 4.59 | 0.57 | 811.53 | 819.5 | 810.77 | 5872914 |
| 1731362400 | 811.41 | -13.24 | -1.61 | 828.91 | 833.54 | 807.19 | 5690920 |
| 1731103200 | 824.65 | 10.85 | 1.33 | 805.8 | 834.31 | 805.8 | 6903062 |
| 1731016800 | 813.8 | 3.26 | 0.40 | 812.94 | 816.59 | 806.83 | 5618415 |
| 1730930400 | 810.54 | 34.02 | 4.38 | 801.71 | 811.33 | 799.77 | 4748761 |
| 1730844000 | 776.52 | 12.02 | 1.57 | 766.57 | 778.5 | 765.05 | 4324040 |
| 1730757600 | 764.5 | -22.51 | -2.86 | 779.06 | 785.02 | 763.13 | 5363936 |
| 1730494800 | 787.01 | 6.63 | 0.85 | 782.56 | 789.42 | 779.51 | 4292716 |
| 1730408400 | 780.38 | -1.15 | -0.15 | 781.28 | 785.95 | 776.91 | 5422734 |
| 1730322000 | 781.53 | -1.33 | -0.17 | 782.71 | 793.3 | 781.44 | 3490955 |
| 1730235600 | 782.86 | 17.33 | 2.26 | 765.31 | 785.05 | 764.02 | 4074504 |
| 1730149200 | 765.53 | 8.82 | 1.17 | 762.76 | 767 | 757.59 | 4501915 |
| 1729890000 | 756.71 | 5.55 | 0.74 | 752.72 | 760.05 | 752.72 | 2984837 |
| 1729803600 | 751.16 | 1.78 | 0.24 | 749.35 | 753.61 | 746.51 | 3767604 |
| 1729717200 | 749.38 | -5.17 | -0.69 | 754.23 | 756.17 | 747.32 | 3176465 |
| 1729630800 | 754.55 | -5.14 | -0.68 | 759.22 | 760.05 | 753.19 | 3451102 |
| 1729544400 | 759.69 | -2.02 | -0.27 | 760.97 | 765.85 | 758.52 | 2289091 |
| 1729285200 | 761.71 | -1.98 | -0.26 | 765.55 | 765.55 | 758.47 | 3322233 |
| 1729198800 | 763.69 | 0.79 | 0.10 | 765.29 | 766.45 | 760.25 | 2479738 |
| 1729112400 | 762.9 | -0.37 | -0.05 | 765.92 | 769.23 | 760.4 | 3285387 |
| 1729026000 | 763.27 | 4.2 | 0.55 | 759.22 | 771.53 | 758.32 | 4412772 |
| 1728939600 | 759.07 | 4.44 | 0.59 | 757.56 | 759.66 | 751.48 | 2226563 |
| 1728680400 | 754.63 | 6.59 | 0.88 | 747.57 | 758.06 | 747.57 | 3037338 |
| 1728594000 | 748.04 | -11.38 | -1.50 | 757.2 | 760.97 | 747.48 | 3244448 |
| 1728507600 | 759.42 | 8.8 | 1.17 | 752.26 | 764.83 | 752.26 | 3386994 |
| 1728421200 | 750.62 | 0.42 | 0.06 | 751.23 | 751.6 | 740.55 | 4127474 |
| 1728334800 | 750.2 | -6.01 | -0.79 | 751.72 | 755.7 | 749.76 | 2670330 |
| 1728075600 | 756.21 | 4.55 | 0.61 | 757.59 | 761.52 | 749.2 | 2082112 |
| 1727989200 | 751.66 | -7.33 | -0.97 | 753.22 | 757.12 | 748.27 | 2721226 |
| 1727902800 | 758.99 | -2.02 | -0.27 | 757.56 | 762.91 | 756.38 | 2530529 |
| 1727816400 | 761.01 | -6.14 | -0.80 | 767.34 | 770.08 | 753.25 | 3812427 |
| 1727730000 | 767.15 | 3.97 | 0.52 | 764.48 | 768.65 | 758.63 | 5144371 |
| 1727470800 | 763.18 | 2.92 | 0.38 | 765.41 | 773.33 | 762.86 | 2799185 |
| 1727384400 | 760.26 | 3.05 | 0.40 | 759.56 | 762.28 | 756.32 | 3038736 |
| 1727298000 | 757.21 | -8.25 | -1.08 | 767.3 | 768.59 | 755.62 | 2964734 |
| 1727211600 | 765.46 | 3.85 | 0.51 | 762.21 | 766.3 | 760.62 | 2497628 |
| 1727125200 | 761.61 | 5.9 | 0.78 | 756.85 | 762.56 | 754.29 | 3010883 |
| 1726866000 | 755.71 | -3.77 | -0.50 | 759.93 | 760.97 | 748.26 | 11256313 |
| 1726779600 | 759.48 | -1.24 | -0.16 | 770.32 | 773.16 | 759.21 | 3053646 |
| 1726693200 | 760.72 | -0.36 | -0.05 | 761.84 | 771.98 | 760.3 | 3932635 |
| 1726606800 | 761.08 | 10.59 | 1.41 | 753.27 | 768.04 | 753.27 | 3984167 |
| 1726520400 | 750.49 | 3.88 | 0.52 | 746.86 | 751.32 | 742.85 | 3957206 |
| 1726261200 | 746.61 | 7.58 | 1.03 | 742.87 | 749.25 | 741.98 | 3484743 |
| 1726174800 | 739.03 | 2.67 | 0.36 | 737.07 | 740.25 | 732.57 | 3975364 |
| 1726088400 | 736.36 | -8.96 | -1.20 | 742.82 | 744.48 | 731.86 | 4007016 |
| 1726002000 | 745.32 | -3.64 | -0.49 | 750.95 | 752.43 | 740.84 | 5561789 |
| 1725915600 | 748.96 | -1.21 | -0.16 | 752.12 | 755.48 | 748.29 | 3578359 |
| 1725656400 | 750.17 | -12.46 | -1.63 | 764.74 | 770.43 | 747.4 | 5197288 |
| 1725570000 | 762.63 | -2.6 | -0.34 | 766.87 | 767.01 | 755.68 | 3274103 |
| 1725483600 | 765.23 | 4.54 | 0.60 | 760.98 | 774.68 | 760.3 | 3499327 |
| 1725397200 | 760.69 | -30.18 | -3.82 | 784.75 | 786.31 | 757.07 | 6011806 |
| 1725051600 | 790.87 | 11.74 | 1.51 | 782.35 | 791.17 | 781.33 | 3695223 |
| 1724965200 | 779.13 | -8.78 | -1.11 | 789.9 | 792.82 | 777.36 | 4125787 |
| 1724878800 | 787.91 | 0.98 | 0.12 | 790.12 | 792.2 | 785.29 | 2570190 |
| 1724792400 | 786.93 | 0.31 | 0.04 | 785.65 | 789.79 | 780.42 | 2401211 |
| 1724706000 | 786.62 | -1.5 | -0.19 | 789.75 | 796.33 | 786.28 | 2111363 |
| 1724446800 | 788.12 | 7.93 | 1.02 | 786.15 | 791.26 | 782.93 | 2266841 |
| 1724360400 | 780.19 | -2.05 | -0.26 | 784.72 | 785.29 | 778.86 | 2540874 |
| 1724274000 | 782.24 | 8.58 | 1.11 | 775.47 | 782.46 | 773.31 | 2252972 |
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
Premium
