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 | 70.04 | 1.99780936951 | 3505.84 | 3605.61 | 3487.24 | 0 | 0 | IX |
| 4 | -2.19 | -0.0612061809858 | 3578.07 | 3655.91 | 3487.24 | 0 | 0 | IX |
| 12 | -51.52 | -1.42030104207 | 3627.4 | 3769.09 | 3487.24 | 0 | 0 | IX |
| 26 | -125.17 | -3.38201321247 | 3701.05 | 3778.56 | 3370.6 | 0 | 0 | IX |
| 52 | 522.6 | 17.1160194938 | 3053.28 | 3778.56 | 3042.14 | 0 | 0 | IX |
| 156 | 527.4 | 17.3004251299 | 3048.48 | 3778.56 | 2380.3 | 0 | 0 | IX |
| 260 | 1313.55 | 58.0618212197 | 2262.33 | 3778.56 | 1470.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3567.64 | -2.23 | -0.06 | 3569 | 3575.09 | 3558.98 | 0 |
| 1732642200 | 3569.87 | -21.54 | -0.60 | 3574.35 | 3584.12 | 3566.03 | 0 |
| 1732555800 | 3591.41 | 5.33 | 0.15 | 3602.76 | 3605.61 | 3583.93 | 0 |
| 1732296600 | 3586.08 | 52.87 | 1.50 | 3554.28 | 3595.27 | 3535.64 | 0 |
| 1732210200 | 3533.21 | 24.56 | 0.70 | 3505.84 | 3535.06 | 3487.24 | 0 |
| 1732123800 | 3508.65 | -13.87 | -0.39 | 3532.75 | 3540.44 | 3501.51 | 0 |
| 1732037400 | 3522.52 | -15.15 | -0.43 | 3548.38 | 3552.89 | 3488.35 | 0 |
| 1731951000 | 3537.67 | 8.5 | 0.24 | 3533.7 | 3540.78 | 3511.54 | 0 |
| 1731691800 | 3529.17 | -50.41 | -1.41 | 3562.26 | 3569.02 | 3528.35 | 0 |
| 1731605400 | 3579.58 | -17.64 | -0.49 | 3538.21 | 3582.05 | 3531.29 | 0 |
| 1731519000 | 3597.22 | 0 | 0.00 | 3597.22 | 3597.22 | 3597.22 | 0 |
| 1731432600 | 3597.22 | 0 | 0.00 | 3597.22 | 3597.22 | 3597.22 | 0 |
| 1731346200 | 3597.22 | 20.41 | 0.57 | 3601.39 | 3612.7 | 3595.74 | 0 |
| 1731087000 | 3576.81 | -14.07 | -0.39 | 3600.23 | 3601.07 | 3558.58 | 0 |
| 1731000600 | 3590.88 | 23.75 | 0.67 | 3585.41 | 3604.02 | 3568.76 | 0 |
| 1730914200 | 3567.13 | -24.23 | -0.67 | 3618.16 | 3655.91 | 3559.73 | 0 |
| 1730827800 | 3591.36 | 11.07 | 0.31 | 3589.02 | 3594.7 | 3575.39 | 0 |
| 1730741400 | 3580.29 | -17.96 | -0.50 | 3594.72 | 3607.05 | 3580.29 | 0 |
| 1730482200 | 3598.25 | 33.82 | 0.95 | 3572.51 | 3610.18 | 3569.98 | 0 |
| 1730395800 | 3564.43 | -38.43 | -1.07 | 3578.07 | 3587.05 | 3548 | 0 |
| 1730309400 | 3602.86 | -53.53 | -1.46 | 3640.8 | 3641.2 | 3601.45 | 0 |
| 1730223000 | 3656.39 | -7.97 | -0.22 | 3676.03 | 3682.42 | 3653.33 | 0 |
| 1730136600 | 3664.36 | -11.32 | -0.31 | 3684.56 | 3684.56 | 3644.41 | 0 |
| 1729873800 | 3675.68 | 15.06 | 0.41 | 3657.75 | 3680.71 | 3647.18 | 0 |
| 1729787400 | 3660.62 | 17.65 | 0.48 | 3656.2 | 3682.34 | 3656.2 | 0 |
| 1729701000 | 3642.97 | -22.9 | -0.62 | 3663.89 | 3675.72 | 3641.43 | 0 |
| 1729614600 | 3665.87 | -5.1 | -0.14 | 3671.13 | 3677.42 | 3647.85 | 0 |
| 1729528200 | 3670.97 | -21.62 | -0.59 | 3698.5 | 3705.92 | 3670.43 | 0 |
| 1729269000 | 3692.59 | 20.67 | 0.56 | 3679.99 | 3694.14 | 3675.4 | 0 |
| 1729182600 | 3671.92 | -2.17 | -0.06 | 3652.89 | 3686.42 | 3644.83 | 0 |
| 1729096200 | 3674.09 | 0 | 0.00 | 3674.09 | 3674.09 | 3674.09 | 0 |
| 1729009800 | 3674.09 | -78.94 | -2.10 | 3758.75 | 3769.09 | 3674.09 | 0 |
| 1728923400 | 3753.03 | 23.46 | 0.63 | 3728.28 | 3753.16 | 3724.67 | 0 |
| 1728664200 | 3729.57 | -2.17 | -0.06 | 3713.58 | 3733.12 | 3706.84 | 0 |
| 1728577800 | 3731.74 | 0 | 0.00 | 3731.74 | 3731.74 | 3731.74 | 0 |
| 1728491400 | 3731.74 | 24.68 | 0.67 | 3705.02 | 3731.74 | 3699.2 | 0 |
| 1728405000 | 3707.06 | -8.85 | -0.24 | 3687.31 | 3712.5 | 3682.91 | 0 |
| 1728318600 | 3715.91 | 0.38 | 0.01 | 3726.03 | 3727.84 | 3694.63 | 0 |
| 1728059400 | 3715.53 | 6.93 | 0.19 | 3709.96 | 3730.11 | 3702.38 | 0 |
| 1727973000 | 3708.6 | -26.17 | -0.70 | 3726.87 | 3729.53 | 3699.61 | 0 |
| 1727886600 | 3734.77 | 22.12 | 0.60 | 3731.65 | 3738.35 | 3707.04 | 0 |
| 1727800200 | 3712.65 | -6.59 | -0.18 | 3727.85 | 3743.37 | 3697.47 | 0 |
| 1727713800 | 3719.24 | -28.23 | -0.75 | 3743.47 | 3754.83 | 3717.12 | 0 |
| 1727454600 | 3747.47 | 29.67 | 0.80 | 3726.54 | 3750.32 | 3725.47 | 0 |
| 1727368200 | 3717.8 | 34.42 | 0.93 | 3725.22 | 3732.07 | 3709.03 | 0 |
| 1727281800 | 3683.38 | -3.71 | -0.10 | 3674.57 | 3693.35 | 3674.2 | 0 |
| 1727195400 | 3687.09 | 17.03 | 0.46 | 3696.56 | 3698.38 | 3674.11 | 0 |
| 1727109000 | 3670.06 | -13.76 | -0.37 | 3651.05 | 3676.01 | 3644.52 | 0 |
| 1726849800 | 3683.82 | -12.51 | -0.34 | 3683.82 | 3688.5 | 3644.41 | 0 |
| 1726763400 | 3696.33 | 61.98 | 1.71 | 3670.95 | 3697.95 | 3658.14 | 0 |
| 1726677000 | 3634.35 | -32.76 | -0.89 | 3662.63 | 3666.85 | 3634.35 | 0 |
| 1726590600 | 3667.11 | 19.39 | 0.53 | 3665.46 | 3679.5 | 3664.11 | 0 |
| 1726504200 | 3647.72 | -13.86 | -0.38 | 3651.68 | 3661.76 | 3642.39 | 0 |
| 1726245000 | 3661.58 | 25.93 | 0.71 | 3644.66 | 3669.66 | 3643.83 | 0 |
| 1726158600 | 3635.65 | 33.53 | 0.93 | 3654.39 | 3659.96 | 3622.45 | 0 |
| 1726072200 | 3602.12 | 6.46 | 0.18 | 3610.47 | 3634.76 | 3587.29 | 0 |
| 1725985800 | 3595.66 | -25.13 | -0.69 | 3611.54 | 3630.66 | 3587.93 | 0 |
| 1725899400 | 3620.79 | 39.99 | 1.12 | 3600.75 | 3628.82 | 3598.78 | 0 |
| 1725640200 | 3580.8 | -38.97 | -1.08 | 3617.51 | 3638.81 | 3577.07 | 0 |
| 1725553800 | 3619.77 | -18.7 | -0.51 | 3627.4 | 3638.65 | 3608.26 | 0 |
| 1725467400 | 3638.47 | -38.15 | -1.04 | 3624.45 | 3644.56 | 3623.18 | 0 |
| 1725381000 | 3676.62 | -42.08 | -1.13 | 3724.34 | 3727.44 | 3667.33 | 0 |
| 1725294600 | 3718.7 | 4.53 | 0.12 | 3713.58 | 3719.52 | 3702.46 | 0 |
| 1725035400 | 3714.17 | -16.05 | -0.43 | 3727.35 | 3732.78 | 3711.46 | 0 |
| 1724949000 | 3730.22 | 48.64 | 1.32 | 3690.8 | 3730.22 | 3690.71 | 0 |
| 1724862600 | 3681.58 | 15.57 | 0.42 | 3681.62 | 3694.21 | 3674.03 | 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
