Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 9512.97 | -5.76 | -0.06 | 9504.25 | 9516.3 | 9421.92 | 0 |
| 1732053600 | 9518.73 | 33.26 | 0.35 | 9432.65 | 9530.87 | 9387.08 | 0 |
| 1731967200 | 9485.47 | 144.1 | 1.54 | 9478.87 | 9552.2099 | 9430 | 0 |
| 1731708000 | 9341.37 | 10.01 | 0.11 | 9327.8799 | 9380.53 | 9300.65 | 0 |
| 1731621600 | 9331.36 | -122.63 | -1.30 | 9438.65 | 9470.37 | 9324.37 | 0 |
| 1731535200 | 9453.99 | 22.43 | 0.24 | 9492.4 | 9557.78 | 9402.5 | 0 |
| 1731448800 | 9431.56 | -182.14 | -1.89 | 9559.79 | 9577.57 | 9386.3 | 0 |
| 1731362400 | 9613.7 | 203.67 | 2.16 | 9591.85 | 9689.17 | 9537.72 | 0 |
| 1731103200 | 9410.03 | 232.78 | 2.54 | 9189.19 | 9458.69 | 9182.01 | 0 |
| 1731016800 | 9177.25 | 89.05 | 0.98 | 9114.52 | 9221.51 | 9096.2099 | 0 |
| 1730930400 | 9088.2 | 139.62 | 1.56 | 9188.8799 | 9188.8799 | 9023.08 | 0 |
| 1730844000 | 8948.58 | 133.84 | 1.52 | 8817.79 | 8958.08 | 8810.8799 | 0 |
| 1730757600 | 8814.74 | -17.79 | -0.20 | 8818.94 | 8876.05 | 8793.7099 | 0 |
| 1730494800 | 8832.53 | -9.38 | -0.11 | 8879.83 | 8906.3 | 8817.1299 | 0 |
| 1730408400 | 8841.91 | -89.15 | -1.00 | 8920.9599 | 8945 | 8839.45 | 0 |
| 1730322000 | 8931.06 | -25.08 | -0.28 | 8926.28 | 9000.2 | 8922.86 | 0 |
| 1730235600 | 8956.14 | -107.02 | -1.18 | 8992.68 | 9000.41 | 8936.33 | 0 |
| 1730149200 | 9063.16 | -13.18 | -0.15 | 9111.51 | 9151.76 | 9061.6 | 0 |
| 1729890000 | 9076.34 | 4.27 | 0.05 | 9049.47 | 9154.72 | 9049.47 | 0 |
| 1729803600 | 9072.07 | 330.53 | 3.78 | 8977.08 | 9079.42 | 8965.42 | 0 |
| 1729717200 | 8741.54 | -80.15 | -0.91 | 8759.56 | 8790.28 | 8714.41 | 0 |
| 1729630800 | 8821.69 | 12.09 | 0.14 | 8781.67 | 8831.8799 | 8765.2099 | 0 |
| 1729544400 | 8809.6 | -103.97 | -1.17 | 8900.15 | 8900.15 | 8802.74 | 0 |
| 1729285200 | 8913.57 | 17.47 | 0.20 | 8884.33 | 8923.09 | 8851.24 | 0 |
| 1729198800 | 8896.1 | -35.72 | -0.40 | 8940 | 8940 | 8879.25 | 0 |
| 1729112400 | 8931.82 | 40.1 | 0.45 | 8898.33 | 8938.34 | 8886.9599 | 0 |
| 1729026000 | 8891.72 | 22.99 | 0.26 | 8878.55 | 8950.52 | 8878.55 | 0 |
| 1728939600 | 8868.73 | 61.02 | 0.69 | 8823.3 | 8876.59 | 8787.01 | 0 |
| 1728680400 | 8807.7099 | -94.44 | -1.06 | 8780.61 | 8831.78 | 8754.4 | 0 |
| 1728594000 | 8902.15 | -39.86 | -0.45 | 8944.36 | 8945.32 | 8876.79 | 0 |
| 1728507600 | 8942.01 | 16.72 | 0.19 | 8925.68 | 8986.75 | 8904.43 | 0 |
| 1728421200 | 8925.29 | 46.45 | 0.52 | 8897.47 | 8934.76 | 8857.39 | 0 |
| 1728334800 | 8878.84 | -125.8 | -1.40 | 8981.59 | 8981.76 | 8860.91 | 0 |
| 1728075600 | 9004.64 | 72.71 | 0.81 | 8972.91 | 9007.25 | 8942.87 | 0 |
| 1727989200 | 8931.93 | -132.49 | -1.46 | 9000.66 | 9025.99 | 8906.41 | 0 |
| 1727902800 | 9064.42 | -142.17 | -1.54 | 9089.29 | 9089.29 | 9010.9 | 0 |
| 1727816400 | 9206.59 | -42.33 | -0.46 | 9264.49 | 9272.2099 | 9140.29 | 0 |
| 1727730000 | 9248.92 | -15.02 | -0.16 | 9261.19 | 9276.14 | 9173.09 | 0 |
| 1727470800 | 9263.94 | 91.1 | 0.99 | 9224.49 | 9294.5 | 9224.49 | 0 |
| 1727384400 | 9172.84 | 29.12 | 0.32 | 9185.29 | 9216.66 | 9150.03 | 0 |
| 1727298000 | 9143.72 | -35.4 | -0.39 | 9172.47 | 9193.31 | 9128.12 | 0 |
| 1727211600 | 9179.12 | 29.28 | 0.32 | 9179.33 | 9213.56 | 9149.8 | 0 |
| 1727125200 | 9149.84 | 102.49 | 1.13 | 9073.84 | 9155.14 | 9066.02 | 0 |
| 1726866000 | 9047.35 | -46.92 | -0.52 | 9074 | 9080.81 | 9005.55 | 0 |
| 1726779600 | 9094.27 | 100.8 | 1.12 | 9098.78 | 9114.39 | 9056.74 | 0 |
| 1726693200 | 8993.47 | -32.74 | -0.36 | 9048.23 | 9124.16 | 8989.4599 | 0 |
| 1726606800 | 9026.2099 | -7.12 | -0.08 | 9058.51 | 9115.42 | 9007.73 | 0 |
| 1726520400 | 9033.33 | 12.35 | 0.14 | 9048.61 | 9057.91 | 8994.89 | 0 |
| 1726261200 | 9020.98 | 78.54 | 0.88 | 8942.31 | 9022.82 | 8934.07 | 0 |
| 1726174800 | 8942.44 | 45.52 | 0.51 | 8874.53 | 8951.67 | 8863.74 | 0 |
| 1726088400 | 8896.92 | -46.59 | -0.52 | 8909.72 | 8909.72 | 8744.52 | 0 |
| 1726002000 | 8943.51 | 32.66 | 0.37 | 8937.12 | 8983.39 | 8873.18 | 0 |
| 1725915600 | 8910.85 | 69.43 | 0.79 | 8887.89 | 8962.97 | 8848.7 | 0 |
| 1725656400 | 8841.42 | -165.7 | -1.84 | 9022.9 | 9039.06 | 8841.42 | 0 |
| 1725570000 | 9007.12 | 38.19 | 0.43 | 9015.55 | 9079.5 | 8972.17 | 0 |
| 1725483600 | 8968.93 | 92.48 | 1.04 | 8873.14 | 8986.7 | 8873.14 | 0 |
| 1725397200 | 8876.45 | -9.28 | -0.10 | 8873.27 | 8939.07 | 8850.06 | 0 |
| 1725051600 | 8885.73 | 107.77 | 1.23 | 8817.08 | 8891.7 | 8771.9599 | 0 |
| 1724965200 | 8777.9599 | 3.74 | 0.04 | 8824.57 | 8849.48 | 8774.99 | 0 |
| 1724878800 | 8774.22 | -54.48 | -0.62 | 8828.95 | 8841.56 | 8727.85 | 0 |
| 1724792400 | 8828.7 | -32.19 | -0.36 | 8865.7099 | 8873.98 | 8800.14 | 0 |
| 1724706000 | 8860.89 | -30.99 | -0.35 | 8894.82 | 8907.39 | 8845.31 | 0 |
| 1724446800 | 8891.8799 | 149.19 | 1.71 | 8799.82 | 8894.16 | 8787.69 | 0 |
| 1724360400 | 8742.69 | -104.77 | -1.18 | 8870.87 | 8870.87 | 8730.33 | 0 |
| 1724274000 | 8847.4599 | 77.48 | 0.88 | 8811.04 | 8867.66 | 8792.52 | 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
Premium
