Premium
CDP E ESG FR EW GR (FESGG)
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 | 40.39 | 1.41121635739 | 2862.07 | 2924.97 | 2838.38 | 0 | 0 | IX |
| 4 | 102.64 | 3.66594995393 | 2799.82 | 2924.97 | 2784.67 | 0 | 0 | IX |
| 12 | 173.16 | 6.34448393361 | 2729.3 | 2924.97 | 2650.8 | 0 | 0 | IX |
| 26 | 160.59 | 5.85695164249 | 2741.87 | 2924.97 | 2622.92 | 0 | 0 | IX |
| 52 | 163.54 | 5.97096665839 | 2738.92 | 2991.76 | 2609.02 | 0 | 0 | IX |
| 156 | 544.13 | 23.0726827882 | 2358.33 | 2991.76 | 2108.87 | 0 | 0 | IX |
| 260 | 838.89 | 40.6523645915 | 2063.57 | 2991.76 | 1310.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2850.56 | -49.61 | -1.71 | 2909.45 | 2909.45 | 2838.38 | 0 |
| 1741023000 | 2900.17 | 30.31 | 1.06 | 2871.55 | 2912.2199 | 2867.92 | 0 |
| 1740763800 | 2869.86 | -14.02 | -0.49 | 2883.64 | 2883.64 | 2853.35 | 0 |
| 1740677400 | 2883.88 | 12.48 | 0.43 | 2871.06 | 2887.27 | 2862.39 | 0 |
| 1740591000 | 2871.4 | 9.23 | 0.32 | 2862.07 | 2879.64 | 2862.07 | 0 |
| 1740504600 | 2862.17 | -1 | -0.03 | 2864.29 | 2876.25 | 2856.2 | 0 |
| 1740418200 | 2863.17 | 7.1 | 0.25 | 2856.3 | 2876.62 | 2852.93 | 0 |
| 1740159000 | 2856.07 | 21.39 | 0.75 | 2836.7399 | 2862 | 2836.7399 | 0 |
| 1740072600 | 2834.68 | -1.98 | -0.07 | 2836.01 | 2853.88 | 2827.34 | 0 |
| 1739986200 | 2836.66 | -29.34 | -1.02 | 2865.48 | 2869.44 | 2832.87 | 0 |
| 1739899800 | 2866 | -4.74 | -0.17 | 2870.94 | 2876.96 | 2857.09 | 0 |
| 1739813400 | 2870.7399 | 4.7 | 0.16 | 2866.19 | 2874.83 | 2862.85 | 0 |
| 1739554200 | 2866.04 | 13.69 | 0.48 | 2855.63 | 2877.01 | 2853.76 | 0 |
| 1739467800 | 2852.35 | 35 | 1.24 | 2818.36 | 2857.18 | 2818.36 | 0 |
| 1739381400 | 2817.35 | 0.33 | 0.01 | 2816.93 | 2834.3 | 2805.35 | 0 |
| 1739295000 | 2817.02 | -4.72 | -0.17 | 2821.69 | 2826.84 | 2810.81 | 0 |
| 1739208600 | 2821.7399 | 13.13 | 0.47 | 2808.86 | 2822.84 | 2808.64 | 0 |
| 1738949400 | 2808.61 | -16.78 | -0.59 | 2825.37 | 2838.96 | 2807.08 | 0 |
| 1738863000 | 2825.39 | 32.03 | 1.15 | 2793.53 | 2831.35 | 2793.53 | 0 |
| 1738776600 | 2793.36 | -6.6 | -0.24 | 2799.82 | 2800.14 | 2784.67 | 0 |
| 1738690200 | 2799.96 | 16.63 | 0.60 | 2783.33 | 2802.28 | 2769.44 | 0 |
| 1738603800 | 2783.33 | -37.63 | -1.33 | 2819.79 | 2819.79 | 2751.69 | 0 |
| 1738344600 | 2820.96 | 3.15 | 0.11 | 2817.75 | 2830.79 | 2815.95 | 0 |
| 1738258200 | 2817.81 | 32.34 | 1.16 | 2786.01 | 2826.53 | 2786.01 | 0 |
| 1738171800 | 2785.4699 | -30.11 | -1.07 | 2816.27 | 2816.27 | 2785.4699 | 0 |
| 1738085400 | 2815.58 | 13.49 | 0.48 | 2801.87 | 2826.96 | 2799.3 | 0 |
| 1737999000 | 2802.09 | 12.65 | 0.45 | 2788.9899 | 2811.13 | 2773.76 | 0 |
| 1737739800 | 2789.44 | 21.8 | 0.79 | 2772.18 | 2817.85 | 2772.18 | 0 |
| 1737653400 | 2767.64 | 0 | 0.00 | 2767.64 | 2767.64 | 2767.64 | 0 |
| 1737567000 | 2767.64 | 0 | 0.00 | 2767.64 | 2767.64 | 2767.64 | 0 |
| 1737480600 | 2767.64 | 0.83 | 0.03 | 2766.3 | 2768.67 | 2758.23 | 0 |
| 1737394200 | 2766.81 | 1.97 | 0.07 | 2764.95 | 2775.87 | 2753.2399 | 0 |
| 1737135000 | 2764.84 | 26.46 | 0.97 | 2738.7399 | 2766.61 | 2738.7399 | 0 |
| 1737048600 | 2738.38 | 25.57 | 0.94 | 2713.28 | 2738.38 | 2713.28 | 0 |
| 1736962200 | 2712.81 | 39 | 1.46 | 2674.12 | 2719.83 | 2674.12 | 0 |
| 1736875800 | 2673.81 | 4.49 | 0.17 | 2670.55 | 2699.34 | 2670.55 | 0 |
| 1736789400 | 2669.32 | -22.02 | -0.82 | 2690.92 | 2690.92 | 2661.37 | 0 |
| 1736530200 | 2691.34 | -24.45 | -0.90 | 2715.83 | 2716.21 | 2691.03 | 0 |
| 1736443800 | 2715.79 | 4.79 | 0.18 | 2710.25 | 2723.06 | 2693.08 | 0 |
| 1736357400 | 2711 | -23.7 | -0.87 | 2734.55 | 2734.55 | 2693.18 | 0 |
| 1736271000 | 2734.7 | -1.44 | -0.05 | 2736.17 | 2751.6 | 2724.87 | 0 |
| 1736184600 | 2736.14 | 37.57 | 1.39 | 2698.94 | 2746.14 | 2698.94 | 0 |
| 1735925400 | 2698.57 | -39.54 | -1.44 | 2738.09 | 2738.09 | 2695.39 | 0 |
| 1735839000 | 2738.11 | 2.09 | 0.08 | 2735.88 | 2749.98 | 2717.4 | 0 |
| 1735666200 | 2736.02 | 25.75 | 0.95 | 2710.12 | 2740.85 | 2704.52 | 0 |
| 1735579800 | 2710.27 | -8.6 | -0.32 | 2718.66 | 2723.07 | 2703.53 | 0 |
| 1735320600 | 2718.87 | 22.42 | 0.83 | 2696.45 | 2718.87 | 2696.45 | 0 |
| 1735061400 | 2696.45 | 6.27 | 0.23 | 2690.18 | 2708.94 | 2690.18 | 0 |
| 1734975000 | 2690.18 | 9.32 | 0.35 | 2680.78 | 2694.51 | 2673.04 | 0 |
| 1734715800 | 2680.86 | 1.94 | 0.07 | 2678.3 | 2685 | 2650.8 | 0 |
| 1734629400 | 2678.92 | -27.17 | -1.00 | 2707.44 | 2707.44 | 2660.36 | 0 |
| 1734543000 | 2706.09 | 5.48 | 0.20 | 2700.35 | 2714.2199 | 2700.23 | 0 |
| 1734456600 | 2700.61 | -4.45 | -0.16 | 2704.66 | 2711.5 | 2689.69 | 0 |
| 1734370200 | 2705.06 | -16.27 | -0.60 | 2720.64 | 2720.64 | 2691.01 | 0 |
| 1734111000 | 2721.33 | -12.03 | -0.44 | 2733.14 | 2742.19 | 2716.9899 | 0 |
| 1734024600 | 2733.36 | 5.2 | 0.19 | 2728.31 | 2740.13 | 2727.86 | 0 |
| 1733938200 | 2728.16 | -10.15 | -0.37 | 2729.3 | 2732.08 | 2716.94 | 0 |
| 1733851800 | 2738.31 | 0 | 0.00 | 2738.31 | 2738.31 | 2738.31 | 0 |
| 1733765400 | 2738.31 | 7.66 | 0.28 | 2730.14 | 2747.6 | 2730.14 | 0 |
| 1733506200 | 2730.65 | 38.45 | 1.43 | 2692.07 | 2736.9899 | 2692.07 | 0 |
| 1733419800 | 2692.2 | 40.62 | 1.53 | 2651.52 | 2694.56 | 2649.44 | 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
