Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10252.27 | 4.21297914338 | 243349.65 | 264140.02 | 230332.8 | 0 | 0 | IX |
| 4 | -19703.9 | -7.2094695971 | 273305.82 | 279822.18 | 230332.8 | 0 | 0 | IX |
| 12 | -32752.95 | -11.4378882399 | 286354.87 | 320694.63 | 230332.8 | 0 | 0 | IX |
| 26 | -70959.65 | -21.8632322983 | 324561.57 | 369854.72 | 221872.77 | 0 | 0 | IX |
| 52 | 88846.18 | 53.9259997861 | 164755.74 | 369854.72 | 159808.46 | 0 | 0 | IX |
| 156 | -847.86 | -0.333213100047 | 254449.78 | 369854.72 | 75412.338 | 0 | 0 | IX |
| 260 | 121776.64 | 92.3773042621 | 131825.28 | 369854.72 | 17716.168 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 253601.92 | -5 | -1.97 | 254209.05 | 257703.35 | 251808.34 | 0 |
| 1732555800 | 258691.15 | -693 | -0.27 | 261905.81 | 264140.02 | 257137.14 | 0 |
| 1732296600 | 259384.15 | 15 | 6.28 | 249963.32 | 261813.3 | 245476.19 | 0 |
| 1732210200 | 244047.56 | 8 | 3.49 | 235102.09 | 244460.86 | 230332.8 | 0 |
| 1732123800 | 235813.16 | -3 | -1.61 | 243349.65 | 243442.94 | 233858.01 | 0 |
| 1732037400 | 239669.02 | -3 | -1.60 | 244914.11 | 247502.44 | 231036.68 | 0 |
| 1731951000 | 243554.28 | 2 | 1.24 | 241500.08 | 243554.28 | 235537.53 | 0 |
| 1731691800 | 240560.49 | -14 | -5.51 | 248701.39 | 250584.45 | 240115.97 | 0 |
| 1731605400 | 254590.67 | 14 | 5.96 | 246372.7 | 255187.4 | 241763.57 | 0 |
| 1731519000 | 240280.53 | -2 | -1.05 | 239838.13 | 241430.09 | 233856.04 | 0 |
| 1731432600 | 242838.26 | -15 | -5.99 | 253055.02 | 254129.49 | 242271.1 | 0 |
| 1731346200 | 258323.26 | 4 | 1.83 | 259809.86 | 262888.49 | 257773.31 | 0 |
| 1731087000 | 253674.01 | -5 | -2.01 | 261331.02 | 262687.46 | 249371.03 | 0 |
| 1731000600 | 258880.7 | 4 | 1.93 | 259747.33 | 262576.32 | 254340.4 | 0 |
| 1730914200 | 253977.99 | -8 | -3.36 | 269798.69 | 279822.18 | 252082.22 | 0 |
| 1730827800 | 262808.51 | 3 | 1.45 | 260311.67 | 263631.86 | 258513.44 | 0 |
| 1730741400 | 259052.5 | -5 | -1.95 | 262854.95 | 266576.08 | 259052.5 | 0 |
| 1730482200 | 264195.95 | 10 | 4.29 | 256470.86 | 267509.62 | 255242.43 | 0 |
| 1730395800 | 253332.51 | -8 | -3.19 | 254553.37 | 258530.46 | 248387.82 | 0 |
| 1730309400 | 261676.2 | -16 | -6.01 | 273305.82 | 273471.45 | 261368.13 | 0 |
| 1730223000 | 278406.65 | -2 | -0.91 | 284713.77 | 285834.12 | 277526.96 | 0 |
| 1730136600 | 280964.77 | -2 | -0.95 | 284420.7 | 284420.7 | 274004.06 | 0 |
| 1729873800 | 283669.99 | 3 | 1.28 | 278186.43 | 285089.08 | 274977.69 | 0 |
| 1729787400 | 280095.53 | 7 | 2.64 | 278613.93 | 287196.09 | 278523.59 | 0 |
| 1729701000 | 272900.34 | -9 | -3.30 | 278698.36 | 285243.78 | 272292.45 | 0 |
| 1729614600 | 282215.28 | -8 | -2.82 | 283319.88 | 285746.08 | 276806.69 | 0 |
| 1729528200 | 290402.65 | 0 | 0.00 | 290402.65 | 290402.65 | 290402.65 | 0 |
| 1729269000 | 290402.65 | 5 | 2.09 | 286096.92 | 291368.64 | 284548.53 | 0 |
| 1729182600 | 284444.52 | 7 | 2.61 | 280209.03 | 288657.01 | 275123.06 | 0 |
| 1729096200 | 277214 | -8 | -3.00 | 279571.51 | 282882.89 | 276902.9 | 0 |
| 1729009800 | 285792.15 | -32 | -10.09 | 317650.45 | 320694.63 | 285792.15 | 0 |
| 1728923400 | 317878.53 | 8 | 2.82 | 308030.95 | 317923.48 | 307861.32 | 0 |
| 1728664200 | 309160.32 | 6 | 2.01 | 303322.21 | 310757.71 | 301225.94 | 0 |
| 1728577800 | 303075.48 | -5 | -1.94 | 309206.46 | 310015.62 | 298209.09 | 0 |
| 1728491400 | 309064.34 | 7 | 2.38 | 301195.84 | 309089.03 | 298574.17 | 0 |
| 1728405000 | 301868.46 | -3 | -1.16 | 296051.77 | 303775.95 | 294553.4 | 0 |
| 1728318600 | 305416.81 | 997.31 | 0.33 | 307486.62 | 308377.05 | 298476.19 | 0 |
| 1728059400 | 304419.5 | 1 | 0.61 | 301234.28 | 308461.87 | 299179.63 | 0 |
| 1727973000 | 302574.94 | -8 | -2.87 | 309893.46 | 309900.75 | 299072.08 | 0 |
| 1727886600 | 311516.26 | 9 | 2.99 | 310079.31 | 313576.15 | 303036.34 | 0 |
| 1727800200 | 302469.98 | -72.08 | -0.02 | 304758.53 | 309985.62 | 296701.49 | 0 |
| 1727713800 | 302542.06 | -10 | -3.28 | 311955.59 | 315158.84 | 302542.06 | 0 |
| 1727454600 | 312810.74 | 7 | 2.50 | 308018.31 | 314523.96 | 307172.44 | 0 |
| 1727368200 | 305174.45 | 7 | 2.45 | 310194.86 | 310745.25 | 301993.27 | 0 |
| 1727281800 | 297866.06 | -1 | -0.53 | 293955.32 | 300976.82 | 293908.39 | 0 |
| 1727195400 | 299448.15 | 4 | 1.61 | 303055.34 | 303647.25 | 294795.67 | 0 |
| 1727109000 | 294716.71 | -822.23 | -0.28 | 287322.14 | 295845.42 | 286062.05 | 0 |
| 1726849800 | 295538.94 | -6 | -2.12 | 295538.94 | 299196.36 | 284814.32 | 0 |
| 1726763400 | 301951.15 | 19 | 7.04 | 294016.55 | 302616.65 | 289191.24 | 0 |
| 1726677000 | 282092.23 | -10 | -3.45 | 290857.71 | 292237.81 | 281993.06 | 0 |
| 1726590600 | 292163.23 | 5 | 2.01 | 293063.46 | 295131.61 | 290549.05 | 0 |
| 1726504200 | 286417.3 | -5 | -1.81 | 287979.93 | 291988.64 | 284984.92 | 0 |
| 1726245000 | 291696.87 | 7 | 2.81 | 285074.45 | 294212.28 | 285074.45 | 0 |
| 1726158600 | 283724.56 | 10 | 3.92 | 290110.03 | 291622.15 | 279453.55 | 0 |
| 1726072200 | 273013.42 | 3 | 1.17 | 272939.24 | 283461.51 | 268075.26 | 0 |
| 1725985800 | 269842.88 | -8 | -2.95 | 276351.93 | 281197.93 | 267818.4 | 0 |
| 1725899400 | 278033.84 | 10 | 4.00 | 272231.21 | 281028.65 | 272231.21 | 0 |
| 1725640200 | 267334.67 | -16 | -5.67 | 280571.61 | 286377.82 | 266099.56 | 0 |
| 1725553800 | 283399.28 | -6 | -2.32 | 285771.48 | 289918.88 | 278823 | 0 |
| 1725467400 | 290115.87 | -15 | -5.16 | 286354.87 | 292280.03 | 285926.52 | 0 |
| 1725381000 | 305909.67 | -16 | -5.18 | 323925.45 | 325029.3 | 303007.18 | 0 |
| 1725294600 | 322608.46 | 2 | 0.78 | 321818.99 | 322937.17 | 316668.28 | 0 |
| 1725035400 | 320096.7 | -7 | -2.25 | 326004.02 | 327307.65 | 319231.11 | 0 |
| 1724949000 | 327469.51 | 17 | 5.69 | 310625.09 | 327469.51 | 310625.09 | 0 |
| 1724862600 | 309827.71 | 3 | 1.27 | 310069.38 | 314198.9 | 307826.8 | 0 |
| 1724776200 | 305955.83 | 735.2 | 0.24 | 305693.36 | 308346.65 | 302914.56 | 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
