Premium
CAC Basic Mater (FRBM)
EU
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 | -6.11 | -0.172836153589 | 3535.14 | 3718.21 | 3520.23 | 0 | 0 | IX |
| 4 | 24.31 | 0.693636010865 | 3504.72 | 3718.21 | 3432.54 | 0 | 0 | IX |
| 12 | 58.5 | 1.6856215045 | 3470.53 | 3718.21 | 3269.22 | 0 | 0 | IX |
| 26 | 642.18 | 22.2450075342 | 2886.85 | 3718.21 | 2881.51 | 0 | 0 | IX |
| 52 | 706.33 | 25.0232047331 | 2822.7 | 3718.21 | 2822.2 | 0 | 0 | IX |
| 156 | 1026.36 | 41.0106006785 | 2502.67 | 3718.21 | 2352.6 | 0 | 0 | IX |
| 260 | 1189.69 | 50.8557969342 | 2339.34 | 3718.21 | 1937.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 3525.4 | -107.24 | -2.95 | 3632.37 | 3632.37 | 3525.26 | 0 |
| 1783441800 | 3632.64 | -7.87 | -0.22 | 3632.71 | 3668.73 | 3632.35 | 0 |
| 1783355400 | 3640.51 | -64.68 | -1.75 | 3705.23 | 3718.21 | 3630.08 | 0 |
| 1783096200 | 3705.19 | 170.05 | 4.81 | 3645.2 | 3707.86 | 3645.18 | 0 |
| 1783009800 | 3535.14 | 0 | 0.00 | 3535.14 | 3535.14 | 3535.14 | 0 |
| 1782923400 | 3535.14 | 29.26 | 0.83 | 3505.85 | 3567.66 | 3505.85 | 0 |
| 1782837000 | 3505.88 | 27.17 | 0.78 | 3479.15 | 3523.23 | 3476.93 | 0 |
| 1782750600 | 3478.71 | -24.3 | -0.69 | 3512.11 | 3512.11 | 3477.12 | 0 |
| 1782491400 | 3503.01 | -14.69 | -0.42 | 3517.7 | 3519.14 | 3472.71 | 0 |
| 1782405000 | 3517.7 | 20.02 | 0.57 | 3497.59 | 3517.7 | 3474.05 | 0 |
| 1782318600 | 3497.68 | 15.08 | 0.43 | 3482.56 | 3509.6 | 3478.19 | 0 |
| 1782232200 | 3482.6 | 13.55 | 0.39 | 3468.89 | 3486.15 | 3432.54 | 0 |
| 1782145800 | 3469.05 | -27.98 | -0.80 | 3441.63 | 3494.42 | 3438.54 | 0 |
| 1781886600 | 3497.03 | 0 | 0.00 | 3497.03 | 3497.03 | 3497.03 | 0 |
| 1781800200 | 3497.03 | -36.1 | -1.02 | 3532.81 | 3532.81 | 3483.53 | 0 |
| 1781713800 | 3533.13 | -28.13 | -0.79 | 3561.34 | 3561.34 | 3516.5 | 0 |
| 1781627400 | 3561.26 | 5.93 | 0.17 | 3555.41 | 3573.71 | 3547.07 | 0 |
| 1781541000 | 3555.33 | -41.25 | -1.15 | 3596.72 | 3649.92 | 3554.76 | 0 |
| 1781281800 | 3596.58 | 107.18 | 3.07 | 3489.92 | 3597.18 | 3489.92 | 0 |
| 1781195400 | 3489.4 | -7.29 | -0.21 | 3504.72 | 3521.51 | 3489.4 | 0 |
| 1781109000 | 3496.69 | -23.68 | -0.67 | 3520.53 | 3548.21 | 3484.35 | 0 |
| 1781022600 | 3520.37 | -0.75 | -0.02 | 3521.58 | 3554.17 | 3512.52 | 0 |
| 1780936200 | 3521.12 | -31.36 | -0.88 | 3342.7199 | 3534.28 | 3304.27 | 0 |
| 1780677000 | 3552.48 | -30.37 | -0.85 | 3582.75 | 3591.31 | 3549.64 | 0 |
| 1780590600 | 3582.85 | 31.81 | 0.90 | 3551.14 | 3582.85 | 3539.03 | 0 |
| 1780504200 | 3551.04 | 41.52 | 1.18 | 3508.75 | 3578.46 | 3489.33 | 0 |
| 1780417800 | 3509.52 | 12.85 | 0.37 | 3496.67 | 3529.46 | 3496.67 | 0 |
| 1780331400 | 3496.67 | 2.7 | 0.08 | 3493.72 | 3505.34 | 3463.29 | 0 |
| 1780072200 | 3493.97 | -47.61 | -1.34 | 3541.58 | 3556.72 | 3493.97 | 0 |
| 1779985800 | 3541.58 | 9.18 | 0.26 | 3532.15 | 3547.11 | 3514.17 | 0 |
| 1779899400 | 3532.4 | 14.43 | 0.41 | 3518.01 | 3563.52 | 3518.01 | 0 |
| 1779813000 | 3517.97 | -28.65 | -0.81 | 3546.71 | 3554.6 | 3517.2 | 0 |
| 1779726600 | 3546.62 | 69.42 | 2.00 | 3477.62 | 3548.81 | 3477.62 | 0 |
| 1779467400 | 3477.2 | 49.27 | 1.44 | 3428.26 | 3493.15 | 3426.31 | 0 |
| 1779381000 | 3427.93 | 47.03 | 1.39 | 3381.18 | 3437.63 | 3378.17 | 0 |
| 1779294600 | 3380.9 | 77.63 | 2.35 | 3303.29 | 3403.94 | 3301.61 | 0 |
| 1779208200 | 3303.27 | -29.63 | -0.89 | 3332.9 | 3355.91 | 3285.12 | 0 |
| 1779121800 | 3332.9 | -18.27 | -0.55 | 3350.34 | 3350.34 | 3269.2199 | 0 |
| 1778862600 | 3351.17 | -87.66 | -2.55 | 3438.74 | 3438.74 | 3349.19 | 0 |
| 1778776200 | 3438.83 | 26.56 | 0.78 | 3412.73 | 3459.51 | 3412.73 | 0 |
| 1778689800 | 3412.27 | 81.82 | 2.46 | 3330.4899 | 3413.41 | 3330.4899 | 0 |
| 1778603400 | 3330.45 | -37.33 | -1.11 | 3367.82 | 3383.87 | 3325.2399 | 0 |
| 1778517000 | 3367.78 | 28.3 | 0.85 | 3339.48 | 3374.14 | 3329.11 | 0 |
| 1778257800 | 3339.48 | -40.98 | -1.21 | 3380.59 | 3380.59 | 3336.07 | 0 |
| 1778171400 | 3380.46 | -56.35 | -1.64 | 3437.1 | 3442.35 | 3369.05 | 0 |
| 1778085000 | 3436.81 | 81.73 | 2.44 | 3355.2 | 3464.92 | 3355.2 | 0 |
| 1777998600 | 3355.08 | 56.23 | 1.70 | 3298.77 | 3357.15 | 3296.77 | 0 |
| 1777912200 | 3298.85 | -36.14 | -1.08 | 3387.25 | 3398.98 | 3286.89 | 0 |
| 1777566600 | 3334.9899 | -7.05 | -0.21 | 3334.9899 | 3389.5 | 3305.58 | 0 |
| 1777480200 | 3342.04 | -108.85 | -3.15 | 3359.16 | 3376.13 | 3338.7399 | 0 |
| 1777393800 | 3450.89 | 0 | 0.00 | 3450.89 | 3450.89 | 3450.89 | 0 |
| 1777307400 | 3450.89 | -9.65 | -0.28 | 3460.45 | 3494.59 | 3443.8 | 0 |
| 1777048200 | 3460.54 | -18.35 | -0.53 | 3478.25 | 3487.35 | 3453.04 | 0 |
| 1776961800 | 3478.89 | 13.8 | 0.40 | 3465.09 | 3487.57 | 3436.95 | 0 |
| 1776875400 | 3465.09 | -2.79 | -0.08 | 3467.92 | 3498.42 | 3457.07 | 0 |
| 1776789000 | 3467.88 | -11.76 | -0.34 | 3479.64 | 3500.31 | 3458.04 | 0 |
| 1776702600 | 3479.64 | -9 | -0.26 | 3488.34 | 3488.34 | 3440.78 | 0 |
| 1776443400 | 3488.64 | 43.09 | 1.25 | 3445.55 | 3502.4 | 3430.87 | 0 |
| 1776357000 | 3445.55 | -24.89 | -0.72 | 3470.53 | 3496.75 | 3445.55 | 0 |
| 1776270600 | 3470.44 | -11.08 | -0.32 | 3481.67 | 3491.81 | 3466.44 | 0 |
| 1776184200 | 3481.52 | 14.57 | 0.42 | 3467.66 | 3501.28 | 3467.66 | 0 |
| 1776097800 | 3466.95 | 26.43 | 0.77 | 3470.7 | 3483.57 | 3441.31 | 0 |
| 1775838600 | 3440.52 | 0 | 0.00 | 3440.52 | 3440.52 | 3440.52 | 0 |
| 1775752200 | 3440.52 | 32.87 | 0.96 | 3407.26 | 3440.52 | 3407.26 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
