Premium
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 | 333.03 | 2.17810022675 | 15289.93 | 15793.99 | 15268.58 | 0 | 0 | IX |
| 4 | 1183.25 | 8.19441664687 | 14439.71 | 15793.99 | 14422.81 | 0 | 0 | IX |
| 12 | 1025.45 | 7.024828207 | 14597.51 | 15793.99 | 14044.25 | 0 | 0 | IX |
| 26 | 728.51 | 4.89115073064 | 14894.45 | 15793.99 | 13876.21 | 0 | 0 | IX |
| 52 | 937.58 | 6.38444493775 | 14685.38 | 16073.61 | 13876.21 | 0 | 0 | IX |
| 156 | 2766.87 | 21.5218624014 | 12856.09 | 16073.61 | 10504.12 | 0 | 0 | IX |
| 260 | 5161.64 | 49.3402362226 | 10461.32 | 16073.61 | 6446.98 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 15622.96 | -11.23 | -0.07 | 15626.35 | 15736.57 | 15587.42 | 0 |
| 1737999000 | 15634.19 | -36.71 | -0.23 | 15565.8 | 15676.8 | 15511.41 | 0 |
| 1737739800 | 15670.9 | 63.95 | 0.41 | 15734.56 | 15793.99 | 15626.89 | 0 |
| 1737653400 | 15606.95 | 103.62 | 0.67 | 15530.14 | 15615.11 | 15487.33 | 0 |
| 1737567000 | 15503.33 | 124 | 0.81 | 15402.71 | 15575.69 | 15382.29 | 0 |
| 1737480600 | 15379.33 | 70.65 | 0.46 | 15289.93 | 15386.24 | 15268.58 | 0 |
| 1737394200 | 15308.68 | 48.05 | 0.31 | 15284.84 | 15370.84 | 15253.98 | 0 |
| 1737135000 | 15260.63 | 146.26 | 0.97 | 15212.13 | 15303.29 | 15179.24 | 0 |
| 1737048600 | 15114.37 | 301.76 | 2.04 | 15032.79 | 15114.37 | 14984.91 | 0 |
| 1736962200 | 14812.61 | 110.24 | 0.75 | 14751.9 | 14889.15 | 14692.98 | 0 |
| 1736875800 | 14702.37 | 32.88 | 0.22 | 14817.4 | 14848.72 | 14702.18 | 0 |
| 1736789400 | 14669.49 | -43.97 | -0.30 | 14674.03 | 14698.68 | 14560.11 | 0 |
| 1736530200 | 14713.46 | -123.06 | -0.83 | 14844.48 | 14892.08 | 14688.15 | 0 |
| 1736443800 | 14836.52 | 74.4 | 0.50 | 14702.88 | 14863.59 | 14685.16 | 0 |
| 1736357400 | 14762.12 | -76.4 | -0.51 | 14838.24 | 14850.73 | 14653.03 | 0 |
| 1736271000 | 14838.52 | 75.17 | 0.51 | 14766.27 | 14894.36 | 14700.37 | 0 |
| 1736184600 | 14763.35 | 318.56 | 2.21 | 14504.27 | 14783.26 | 14490.36 | 0 |
| 1735925400 | 14444.79 | -215.99 | -1.47 | 14646.39 | 14647.84 | 14422.81 | 0 |
| 1735839000 | 14660.78 | 40.62 | 0.28 | 14626.36 | 14673.27 | 14453.07 | 0 |
| 1735666200 | 14620.16 | 132.79 | 0.92 | 14439.71 | 14621.74 | 14435.37 | 0 |
| 1735579800 | 14487.37 | -80.81 | -0.55 | 14509.92 | 14601.74 | 14459.52 | 0 |
| 1735320600 | 14568.18 | 143.34 | 0.99 | 14439.05 | 14568.18 | 14418.43 | 0 |
| 1735061400 | 14424.84 | 18.8 | 0.13 | 14454.28 | 14493.34 | 14424.84 | 0 |
| 1734975000 | 14406.04 | -5.44 | -0.04 | 14381.23 | 14443.44 | 14328.55 | 0 |
| 1734715800 | 14411.48 | -35.81 | -0.25 | 14348.28 | 14441.93 | 14254.7 | 0 |
| 1734629400 | 14447.29 | -179.01 | -1.22 | 14437.49 | 14513.33 | 14384.82 | 0 |
| 1734543000 | 14626.3 | 36.31 | 0.25 | 14619.02 | 14652.89 | 14581.57 | 0 |
| 1734456600 | 14589.99 | 10.56 | 0.07 | 14510.63 | 14622.9 | 14499.85 | 0 |
| 1734370200 | 14579.43 | -101.99 | -0.69 | 14629.62 | 14652.89 | 14542.58 | 0 |
| 1734111000 | 14681.42 | -23.33 | -0.16 | 14681.83 | 14780.55 | 14640.66 | 0 |
| 1734024600 | 14704.75 | -6.86 | -0.05 | 14771.18 | 14772.12 | 14687.52 | 0 |
| 1733938200 | 14711.61 | 55.31 | 0.38 | 14611.55 | 14739.7 | 14601.96 | 0 |
| 1733851800 | 14656.3 | -155.08 | -1.05 | 14767.4 | 14773.68 | 14637.16 | 0 |
| 1733765400 | 14811.38 | 98.59 | 0.67 | 14824.17 | 14869.4 | 14746.51 | 0 |
| 1733506200 | 14712.79 | 185.95 | 1.28 | 14534.82 | 14746.06 | 14534.56 | 0 |
| 1733419800 | 14526.84 | 63.12 | 0.44 | 14424.25 | 14563.07 | 14424.25 | 0 |
| 1733333400 | 14463.72 | 101.06 | 0.70 | 14375.18 | 14500.42 | 14367.82 | 0 |
| 1733247000 | 14362.66 | 36.69 | 0.26 | 14347.14 | 14490.08 | 14313.08 | 0 |
| 1733160600 | 14325.97 | 3.89 | 0.03 | 14161.73 | 14404.95 | 14158.97 | 0 |
| 1732901400 | 14322.08 | 104.8 | 0.74 | 14162.06 | 14332.58 | 14155.32 | 0 |
| 1732815000 | 14217.28 | 71.32 | 0.50 | 14199.12 | 14269.56 | 14182.32 | 0 |
| 1732728600 | 14145.96 | -98.64 | -0.69 | 14157.64 | 14170.28 | 14044.25 | 0 |
| 1732642200 | 14244.6 | -122.4 | -0.85 | 14259.38 | 14364.47 | 14225.91 | 0 |
| 1732555800 | 14367 | 12.04 | 0.08 | 14503.5 | 14512.29 | 14327 | 0 |
| 1732296600 | 14354.96 | 83.31 | 0.58 | 14344.14 | 14385.94 | 14160.53 | 0 |
| 1732210200 | 14271.65 | 24.7 | 0.17 | 14220.77 | 14291.27 | 14113.54 | 0 |
| 1732123800 | 14246.95 | -60.32 | -0.42 | 14393.04 | 14406.55 | 14226.62 | 0 |
| 1732037400 | 14307.27 | -99.26 | -0.69 | 14424.44 | 14452.94 | 14122.84 | 0 |
| 1731951000 | 14406.53 | 16.02 | 0.11 | 14400.49 | 14430.75 | 14321.53 | 0 |
| 1731691800 | 14390.51 | -78.81 | -0.54 | 14359.51 | 14488.99 | 14322.95 | 0 |
| 1731605400 | 14469.32 | 171.23 | 1.20 | 14341.38 | 14482.77 | 14288.91 | 0 |
| 1731519000 | 14298.09 | 0 | 0.00 | 14298.09 | 14298.09 | 14298.09 | 0 |
| 1731432600 | 14298.09 | -393.19 | -2.68 | 14534.45 | 14566.23 | 14281.19 | 0 |
| 1731346200 | 14691.28 | 171.81 | 1.18 | 14631.1 | 14742.26 | 14617.54 | 0 |
| 1731087000 | 14519.47 | -163.58 | -1.11 | 14706.93 | 14709.79 | 14503.54 | 0 |
| 1731000600 | 14683.05 | 106.38 | 0.73 | 14580.35 | 14731.97 | 14548.3 | 0 |
| 1730914200 | 14576.67 | -81.01 | -0.55 | 14737.42 | 14976.04 | 14516.97 | 0 |
| 1730827800 | 14657.68 | 68.85 | 0.47 | 14597.51 | 14672.74 | 14546.07 | 0 |
| 1730741400 | 14588.83 | -69.25 | -0.47 | 14613.22 | 14729.55 | 14588.83 | 0 |
| 1730482200 | 14658.08 | 115.02 | 0.79 | 14569.17 | 14708.33 | 14558.19 | 0 |
| 1730395800 | 14543.06 | -151.75 | -1.03 | 14613.42 | 14624.48 | 14475.27 | 0 |
| 1730309400 | 14694.81 | -163.61 | -1.10 | 14774.47 | 14781.39 | 14599.56 | 0 |
| 1730223000 | 14858.42 | -92.03 | -0.62 | 15024.35 | 15067.21 | 14849.32 | 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
