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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1674.66 | 35.41 | 2.16 | 1680.17 | 1686.19 | 1650.14 | 50881414 |
| 1732226400 | 1639.25 | 14.42 | 0.89 | 1629.68 | 1639.89 | 1607.19 | 28310112 |
| 1732140000 | 1624.83 | -1.39 | -0.09 | 1618.63 | 1628.46 | 1591.18 | 22809591 |
| 1732053600 | 1626.22 | -5.96 | -0.37 | 1626.6099 | 1629.68 | 1603.8 | 15927736 |
| 1731967200 | 1632.18 | 0.07 | 0.00 | 1633.8599 | 1642.9 | 1627.8599 | 13186947 |
| 1731708000 | 1632.1099 | -5.18 | -0.32 | 1633.64 | 1642.09 | 1629.76 | 12257849 |
| 1731621600 | 1637.29 | -5.41 | -0.33 | 1639.73 | 1666.67 | 1637.25 | 12664078 |
| 1731535200 | 1642.7 | 14.77 | 0.91 | 1629.1 | 1654.78 | 1627.81 | 11719599 |
| 1731448800 | 1627.93 | 12.58 | 0.78 | 1613.01 | 1632.23 | 1613.01 | 14303794 |
| 1731362400 | 1615.35 | -2.07 | -0.13 | 1624.59 | 1632.19 | 1609.14 | 12326440 |
| 1731103200 | 1617.42 | 12.68 | 0.79 | 1605.7 | 1628.28 | 1602.23 | 11659544 |
| 1731016800 | 1604.74 | 25.69 | 1.63 | 1583.1099 | 1613.08 | 1580.59 | 12565734 |
| 1730930400 | 1579.05 | 6.98 | 0.44 | 1606.18 | 1611.21 | 1567.17 | 23268847 |
| 1730844000 | 1572.07 | 16.57 | 1.07 | 1555.16 | 1572.63 | 1553.64 | 10853890 |
| 1730757600 | 1555.5 | 8.14 | 0.53 | 1552.8699 | 1561.08 | 1540.47 | 12070669 |
| 1730494800 | 1547.3599 | -7.48 | -0.48 | 1558.21 | 1563.5 | 1547.23 | 11351041 |
| 1730408400 | 1554.84 | -5 | -0.32 | 1553.81 | 1561.84 | 1543.35 | 10700392 |
| 1730322000 | 1559.84 | -7.51 | -0.48 | 1561.6199 | 1570.45 | 1554.52 | 10364806 |
| 1730235600 | 1567.35 | -11.45 | -0.73 | 1565.53 | 1581.85 | 1551.74 | 10589588 |
| 1730149200 | 1578.8 | 1.38 | 0.09 | 1588.08 | 1588.08 | 1574.3699 | 9262725 |
| 1729890000 | 1577.42 | -4.16 | -0.26 | 1588.28 | 1590.58 | 1574.48 | 9169661 |
| 1729803600 | 1581.58 | -3.96 | -0.25 | 1586.77 | 1600.71 | 1578.89 | 7882765 |
| 1729717200 | 1585.54 | -9.91 | -0.62 | 1588.19 | 1596.45 | 1583.83 | 10004056 |
| 1729630800 | 1595.45 | -10.17 | -0.63 | 1599.8 | 1603.79 | 1586.78 | 11183162 |
| 1729544400 | 1605.6199 | -26.73 | -1.64 | 1627.38 | 1628.24 | 1594.76 | 11231379 |
| 1729285200 | 1632.35 | 2.81 | 0.17 | 1634.65 | 1636.77 | 1624.73 | 12347378 |
| 1729198800 | 1629.54 | 5.54 | 0.34 | 1632.57 | 1639.24 | 1624.51 | 8621834 |
| 1729112400 | 1624 | 13.85 | 0.86 | 1608.97 | 1624.8599 | 1606.13 | 11127065 |
| 1729026000 | 1610.15 | 22.22 | 1.40 | 1595.53 | 1624.8 | 1594.51 | 14381470 |
| 1728939600 | 1587.93 | 12.88 | 0.82 | 1577.45 | 1589.29 | 1573.16 | 11061969 |
| 1728680400 | 1575.05 | 21.27 | 1.37 | 1556.96 | 1576.17 | 1551.3599 | 11324369 |
| 1728594000 | 1553.78 | -18.72 | -1.19 | 1565.9 | 1565.9 | 1549.52 | 9064324 |
| 1728507600 | 1572.5 | 6.5 | 0.42 | 1565.39 | 1574.64 | 1556.66 | 10452559 |
| 1728421200 | 1566 | 18.37 | 1.19 | 1554.89 | 1567.24 | 1544.6199 | 13267251 |
| 1728334800 | 1547.63 | -47 | -2.95 | 1588.8 | 1592.73 | 1535.6099 | 14058455 |
| 1728075600 | 1594.63 | -3.71 | -0.23 | 1606.41 | 1611.66 | 1582.99 | 13270586 |
| 1727989200 | 1598.34 | -15.52 | -0.96 | 1602.01 | 1607.3 | 1585.03 | 11566540 |
| 1727902800 | 1613.8599 | -2.68 | -0.17 | 1614.58 | 1616.1 | 1599.79 | 11808865 |
| 1727816400 | 1616.54 | -17.98 | -1.10 | 1631.41 | 1632.56 | 1605.69 | 15597546 |
| 1727730000 | 1634.52 | -2.17 | -0.13 | 1637.13 | 1641.26 | 1620.13 | 15139428 |
| 1727470800 | 1636.69 | -12.78 | -0.77 | 1646.3599 | 1648.35 | 1635.99 | 10389526 |
| 1727384400 | 1649.47 | -0.63 | -0.04 | 1658.15 | 1659.43 | 1639.65 | 10739320 |
| 1727298000 | 1650.1 | 7.34 | 0.45 | 1647.05 | 1650.9 | 1636.48 | 9883026 |
| 1727211600 | 1642.76 | 12.2 | 0.75 | 1633.03 | 1643.65 | 1623.08 | 11013939 |
| 1727125200 | 1630.56 | -18.54 | -1.12 | 1652.67 | 1655.43 | 1623.8 | 13173632 |
| 1726866000 | 1649.1 | -5.67 | -0.34 | 1650.25 | 1654.89 | 1643.53 | 20224828 |
| 1726779600 | 1654.77 | 21.75 | 1.33 | 1653.5 | 1658.99 | 1646.15 | 12286945 |
| 1726693200 | 1633.02 | -3.53 | -0.22 | 1635.14 | 1650.28 | 1630.29 | 9979463 |
| 1726606800 | 1636.55 | -25.17 | -1.51 | 1663.01 | 1670.6 | 1633.48 | 11444939 |
| 1726520400 | 1661.72 | -11.47 | -0.69 | 1681.59 | 1684.81 | 1660.74 | 10350761 |
| 1726261200 | 1673.19 | 23.46 | 1.42 | 1657.8599 | 1675.41 | 1654.47 | 11753185 |
| 1726174800 | 1649.73 | 12.63 | 0.77 | 1638.32 | 1653.19 | 1637.53 | 10962515 |
| 1726088400 | 1637.1 | 3.58 | 0.22 | 1634.44 | 1638.41 | 1614.03 | 12474129 |
| 1726002000 | 1633.52 | 6.9 | 0.42 | 1626.44 | 1639.56 | 1623.43 | 14692106 |
| 1725915600 | 1626.6199 | 14.82 | 0.92 | 1617.48 | 1634.8 | 1614.09 | 15847647 |
| 1725656400 | 1611.8 | -34.54 | -2.10 | 1642.9 | 1646.8699 | 1609.45 | 16819640 |
| 1725570000 | 1646.34 | 7.57 | 0.46 | 1641.14 | 1647.77 | 1626.1 | 13004574 |
| 1725483600 | 1638.77 | -1.05 | -0.06 | 1635.8599 | 1641.08 | 1626.07 | 12723818 |
| 1725397200 | 1639.82 | 4.52 | 0.28 | 1634.88 | 1646.5 | 1628.93 | 14615760 |
| 1725051600 | 1635.3 | -4.18 | -0.25 | 1641.64 | 1643 | 1621.1099 | 20396718 |
| 1724965200 | 1639.48 | -14.42 | -0.87 | 1667.46 | 1669.17 | 1638.71 | 25206969 |
| 1724878800 | 1653.9 | -20.77 | -1.24 | 1672.81 | 1683.09 | 1653.45 | 15567652 |
| 1724792400 | 1674.67 | -1.37 | -0.08 | 1665.72 | 1679.54 | 1662.77 | 12921596 |
| 1724706000 | 1676.04 | 1.13 | 0.07 | 1679.78 | 1689.33 | 1672.58 | 13064856 |
| 1724446800 | 1674.91 | 15.45 | 0.93 | 1703.89 | 1703.89 | 1659.93 | 17233577 |
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
