Premium
EN France CL Screened GR (FCLSG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 77.65 | 2.02799759722 | 3828.9 | 3918.06 | 3817.62 | 0 | 0 | IX |
| 4 | 179.1 | 4.8048934258 | 3727.45 | 3918.06 | 3726.5 | 0 | 0 | IX |
| 12 | 472.22 | 13.7499890808 | 3434.33 | 3918.06 | 3369.06 | 0 | 0 | IX |
| 26 | 398.44 | 11.3576826268 | 3508.11 | 3918.06 | 3358.18 | 0 | 0 | IX |
| 52 | 294.57 | 8.15536077165 | 3611.98 | 3918.06 | 3305.38 | 0 | 0 | IX |
| 156 | 411.58 | 11.7763528728 | 3494.97 | 3918.06 | 2914.66 | 0 | 0 | IX |
| 260 | 411.58 | 11.7763528728 | 3494.97 | 3918.06 | 2914.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3901.87 | 5.46 | 0.14 | 3896.56 | 3908.14 | 3896.16 | 0 |
| 1739554200 | 3896.41 | 4.7 | 0.12 | 3900.02 | 3917.05 | 3891.3 | 0 |
| 1739467800 | 3891.71 | 55.55 | 1.45 | 3851.02 | 3899.2 | 3851.02 | 0 |
| 1739381400 | 3836.16 | 0 | 0.00 | 3836.16 | 3836.16 | 3836.16 | 0 |
| 1739295000 | 3836.16 | 7.89 | 0.21 | 3828.9 | 3838.95 | 3817.62 | 0 |
| 1739208600 | 3828.27 | 21.12 | 0.55 | 3807.25 | 3832.15 | 3807.25 | 0 |
| 1738949400 | 3807.15 | -27.2 | -0.71 | 3835.81 | 3835.81 | 3798.69 | 0 |
| 1738863000 | 3834.35 | 53.61 | 1.42 | 3782.86 | 3842.19 | 3782.86 | 0 |
| 1738776600 | 3780.74 | -12.11 | -0.32 | 3790.06 | 3790.61 | 3765.07 | 0 |
| 1738690200 | 3792.85 | 15.49 | 0.41 | 3780.86 | 3802.64 | 3753.96 | 0 |
| 1738603800 | 3777.36 | -48.9 | -1.28 | 3795.62 | 3795.62 | 3738.87 | 0 |
| 1738344600 | 3826.26 | 3.85 | 0.10 | 3823.02 | 3851.91 | 3814.7 | 0 |
| 1738258200 | 3822.41 | 37.97 | 1.00 | 3786.2 | 3827.2 | 3786.2 | 0 |
| 1738171800 | 3784.44 | -15.53 | -0.41 | 3799.87 | 3799.87 | 3766.78 | 0 |
| 1738085400 | 3799.97 | -6.21 | -0.16 | 3805.36 | 3830.21 | 3793.41 | 0 |
| 1737999000 | 3806.18 | -14.72 | -0.39 | 3819.57 | 3821.56 | 3771.07 | 0 |
| 1737739800 | 3820.9 | 21.5 | 0.57 | 3808.9 | 3853.9 | 3808.9 | 0 |
| 1737653400 | 3799.4 | 33.49 | 0.89 | 3766.06 | 3800.45 | 3762.88 | 0 |
| 1737567000 | 3765.91 | 59.85 | 1.61 | 3727.45 | 3782.18 | 3726.5 | 0 |
| 1737480600 | 3706.06 | 0 | 0.00 | 3706.06 | 3706.06 | 3706.06 | 0 |
| 1737394200 | 3706.06 | 15.75 | 0.43 | 3690.74 | 3719.65 | 3690.62 | 0 |
| 1737135000 | 3690.31 | 32.1 | 0.88 | 3658.92 | 3700.92 | 3658.92 | 0 |
| 1737048600 | 3658.21 | 79.4 | 2.22 | 3585.04 | 3663.12 | 3585.04 | 0 |
| 1736962200 | 3578.81 | 24.91 | 0.70 | 3553.87 | 3601.96 | 3548.77 | 0 |
| 1736875800 | 3553.9 | 8.47 | 0.24 | 3551.72 | 3591.92 | 3551.72 | 0 |
| 1736789400 | 3545.43 | -18.18 | -0.51 | 3559.53 | 3559.53 | 3517.31 | 0 |
| 1736530200 | 3563.61 | -31.1 | -0.87 | 3597.75 | 3606.23 | 3556.42 | 0 |
| 1736443800 | 3594.71 | 17.02 | 0.48 | 3576.44 | 3601.98 | 3558.41 | 0 |
| 1736357400 | 3577.69 | -19.13 | -0.53 | 3596.53 | 3601.71 | 3551.9 | 0 |
| 1736271000 | 3596.82 | 17.86 | 0.50 | 3577.93 | 3611.74 | 3567.09 | 0 |
| 1736184600 | 3578.96 | 84.58 | 2.42 | 3499.65 | 3586.38 | 3499.65 | 0 |
| 1735925400 | 3494.38 | -59.94 | -1.69 | 3551.73 | 3551.73 | 3488.65 | 0 |
| 1735839000 | 3554.32 | 8.86 | 0.25 | 3545.67 | 3558.89 | 3501.73 | 0 |
| 1735666200 | 3545.46 | 29.3 | 0.83 | 3512.18 | 3546.9 | 3501.59 | 0 |
| 1735579800 | 3516.16 | -19.49 | -0.55 | 3533.31 | 3545.52 | 3509.2 | 0 |
| 1735320600 | 3535.65 | 35.36 | 1.01 | 3499.83 | 3535.65 | 3499.83 | 0 |
| 1735061400 | 3500.29 | 4.07 | 0.12 | 3496.26 | 3516.19 | 3496.26 | 0 |
| 1734975000 | 3496.22 | -0.57 | -0.02 | 3496.25 | 3506.04 | 3476.15 | 0 |
| 1734715800 | 3496.79 | -10.16 | -0.29 | 3505.48 | 3506.58 | 3459.53 | 0 |
| 1734629400 | 3506.95 | -42.85 | -1.21 | 3537.54 | 3537.54 | 3489.24 | 0 |
| 1734543000 | 3549.8 | 7.92 | 0.22 | 3542.9 | 3557.9 | 3538.69 | 0 |
| 1734456600 | 3541.88 | 14.53 | 0.41 | 3524.93 | 3550.15 | 3513.75 | 0 |
| 1734370200 | 3527.35 | -23.49 | -0.66 | 3549.71 | 3549.71 | 3517.27 | 0 |
| 1734111000 | 3550.84 | -7.07 | -0.20 | 3557.61 | 3574.66 | 3540.12 | 0 |
| 1734024600 | 3557.91 | 0.48 | 0.01 | 3557.61 | 3573.95 | 3548.34 | 0 |
| 1733938200 | 3557.43 | 17.94 | 0.51 | 3536.59 | 3564.86 | 3526.69 | 0 |
| 1733851800 | 3539.49 | -37.95 | -1.06 | 3577.51 | 3577.51 | 3534.34 | 0 |
| 1733765400 | 3577.44 | 27.68 | 0.78 | 3551.04 | 3591.82 | 3551.04 | 0 |
| 1733506200 | 3549.76 | 55.87 | 1.60 | 3493.62 | 3560.56 | 3493.62 | 0 |
| 1733419800 | 3493.89 | 5.78 | 0.17 | 3487.45 | 3502.51 | 3472.42 | 0 |
| 1733333400 | 3488.11 | 31.41 | 0.91 | 3458.44 | 3493.63 | 3458.44 | 0 |
| 1733247000 | 3456.7 | 9.23 | 0.27 | 3451.09 | 3491.13 | 3443.45 | 0 |
| 1733160600 | 3447.47 | 8.96 | 0.26 | 3432.13 | 3459.64 | 3398.38 | 0 |
| 1732901400 | 3438.51 | 25.65 | 0.75 | 3410.91 | 3442.51 | 3398.59 | 0 |
| 1732815000 | 3412.86 | 18.41 | 0.54 | 3394.4 | 3426.44 | 3394.4 | 0 |
| 1732728600 | 3394.45 | -18.49 | -0.54 | 3409.04 | 3409.04 | 3369.06 | 0 |
| 1732642200 | 3412.94 | -25.26 | -0.73 | 3434.33 | 3440.36 | 3402.85 | 0 |
| 1732555800 | 3438.2 | 14.37 | 0.42 | 3429.4 | 3463.8 | 3422.72 | 0 |
| 1732296600 | 3423.83 | 25.07 | 0.74 | 3402.91 | 3429.51 | 3373.17 | 0 |
| 1732210200 | 3398.76 | 7.39 | 0.22 | 3390.14 | 3403.01 | 3358.18 | 0 |
| 1732123800 | 3391.37 | -14.8 | -0.43 | 3408.07 | 3433.12 | 3386.19 | 0 |
| 1732037400 | 3406.17 | -26.24 | -0.76 | 3432.6 | 3445 | 3360.67 | 0 |
| 1731951000 | 3432.41 | 1.1 | 0.03 | 3432.05 | 3440.67 | 3413.59 | 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
