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 | 147.29 | 2.47019382192 | 5962.69 | 6133.84 | 5951.52 | 0 | 0 | IX |
| 4 | 300.22 | 5.16751122249 | 5809.76 | 6133.84 | 5658.67 | 0 | 0 | IX |
| 12 | 583.13 | 10.5508562744 | 5526.85 | 6133.84 | 5420.81 | 0 | 0 | IX |
| 26 | 714.05 | 13.2331220012 | 5395.93 | 6133.84 | 5155.16 | 0 | 0 | IX |
| 52 | 1513.14 | 32.9169603467 | 4596.84 | 6133.84 | 4562.6 | 0 | 0 | IX |
| 156 | 1560.37 | 34.2967858784 | 4549.61 | 6133.84 | 4311.75 | 0 | 0 | IX |
| 260 | 1560.37 | 34.2967858784 | 4549.61 | 6133.84 | 4311.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6121.41 | 14.12 | 0.23 | 6133.84 | 6133.84 | 6082.42 | 0 |
| 1732555800 | 6107.29 | -16.92 | -0.28 | 6112.01 | 6130.53 | 6075.35 | 0 |
| 1732296600 | 6124.21 | 67.79 | 1.12 | 6050.89 | 6129.34 | 6050.08 | 0 |
| 1732210200 | 6056.42 | 92.02 | 1.54 | 5986.41 | 6058.57 | 5983.53 | 0 |
| 1732123800 | 5964.4 | 7.79 | 0.13 | 5962.6899 | 5987.96 | 5951.52 | 0 |
| 1732037400 | 5956.61 | -6.96 | -0.12 | 5967.74 | 5989.64 | 5920.63 | 0 |
| 1731951000 | 5963.57 | 22.69 | 0.38 | 5944.29 | 5973.02 | 5929.32 | 0 |
| 1731691800 | 5940.88 | -57.52 | -0.96 | 5992.34 | 5998.41 | 5939.35 | 0 |
| 1731605400 | 5998.4 | 5.3 | 0.09 | 6013.92 | 6043.83 | 5995.4 | 0 |
| 1731519000 | 5993.1 | 0 | 0.00 | 5993.1 | 5993.1 | 5993.1 | 0 |
| 1731432600 | 5993.1 | -20.92 | -0.35 | 6017.24 | 6022.83 | 5989.78 | 0 |
| 1731346200 | 6014.02 | 49.27 | 0.83 | 5971.76 | 6025.96 | 5971.76 | 0 |
| 1731087000 | 5964.75 | 57.65 | 0.98 | 5920.53 | 5970.7 | 5906.31 | 0 |
| 1731000600 | 5907.1 | 40.05 | 0.68 | 5890.59 | 5910 | 5879.1 | 0 |
| 1730914200 | 5867.05 | 162.9 | 2.86 | 5794.75 | 5891.05 | 5787.59 | 0 |
| 1730827800 | 5704.15 | 35.28 | 0.62 | 5673.32 | 5707.39 | 5665.78 | 0 |
| 1730741400 | 5668.87 | -51.81 | -0.91 | 5686.12 | 5688.1899 | 5658.67 | 0 |
| 1730482200 | 5720.68 | 10.64 | 0.19 | 5679.66 | 5730.86 | 5673.25 | 0 |
| 1730395800 | 5710.04 | -77.23 | -1.33 | 5772.88 | 5773.39 | 5697.3 | 0 |
| 1730309400 | 5787.27 | -32.7 | -0.56 | 5809.76 | 5811.63 | 5787.11 | 0 |
| 1730223000 | 5819.97 | 5.91 | 0.10 | 5815.04 | 5830.29 | 5806.14 | 0 |
| 1730136600 | 5814.06 | -2.24 | -0.04 | 5797.36 | 5818.47 | 5786.34 | 0 |
| 1729873800 | 5816.3 | 25.89 | 0.45 | 5791.82 | 5820.8 | 5779.99 | 0 |
| 1729787400 | 5790.41 | -16.28 | -0.28 | 5801.52 | 5811.99 | 5781.7299 | 0 |
| 1729701000 | 5806.6899 | -12.09 | -0.21 | 5834.55 | 5843.51 | 5806.64 | 0 |
| 1729614600 | 5818.78 | -10.92 | -0.19 | 5828.21 | 5832.24 | 5805.62 | 0 |
| 1729528200 | 5829.7 | -13.7 | -0.23 | 5849.9799 | 5853.85 | 5817.63 | 0 |
| 1729269000 | 5843.4 | -5.92 | -0.10 | 5833.26 | 5846.63 | 5826.56 | 0 |
| 1729182600 | 5849.32 | 43.63 | 0.75 | 5825.45 | 5875.22 | 5823.01 | 0 |
| 1729096200 | 5805.6899 | -18.42 | -0.32 | 5804.22 | 5807.45 | 5786.67 | 0 |
| 1729009800 | 5824.11 | -0.34 | -0.01 | 5836.89 | 5842.02 | 5815.67 | 0 |
| 1728923400 | 5824.45 | 56.11 | 0.97 | 5784.34 | 5825.25 | 5778.9399 | 0 |
| 1728664200 | 5768.34 | 9.06 | 0.16 | 5753.83 | 5779.16 | 5747.92 | 0 |
| 1728577800 | 5759.28 | 0 | 0.00 | 5759.28 | 5759.28 | 5759.28 | 0 |
| 1728491400 | 5759.28 | 53.36 | 0.94 | 5720.24 | 5762.54 | 5718.66 | 0 |
| 1728405000 | 5705.92 | -11.71 | -0.20 | 5682.77 | 5711.39 | 5670.87 | 0 |
| 1728318600 | 5717.63 | -5.01 | -0.09 | 5746.54 | 5751.5 | 5715.1899 | 0 |
| 1728059400 | 5722.64 | 37.7 | 0.66 | 5679.67 | 5732.47 | 5677.38 | 0 |
| 1727973000 | 5684.9399 | -9.53 | -0.17 | 5697.06 | 5697.85 | 5665.67 | 0 |
| 1727886600 | 5694.47 | -0.89 | -0.02 | 5690.13 | 5700.9 | 5665.16 | 0 |
| 1727800200 | 5695.36 | 15.3 | 0.27 | 5700.71 | 5732.91 | 5669.67 | 0 |
| 1727713800 | 5680.06 | -16.36 | -0.29 | 5675.83 | 5681.25 | 5649.97 | 0 |
| 1727454600 | 5696.42 | 43.84 | 0.78 | 5681.04 | 5701.88 | 5664.64 | 0 |
| 1727368200 | 5652.58 | 17.23 | 0.31 | 5637.45 | 5679.86 | 5637.45 | 0 |
| 1727281800 | 5635.35 | -7.44 | -0.13 | 5628.12 | 5637.16 | 5614.14 | 0 |
| 1727195400 | 5642.79 | -3.21 | -0.06 | 5652.96 | 5660.12 | 5627.59 | 0 |
| 1727109000 | 5646 | 34.62 | 0.62 | 5615.18 | 5652.8 | 5615.18 | 0 |
| 1726849800 | 5611.38 | -32.62 | -0.58 | 5629.95 | 5633.25 | 5601.15 | 0 |
| 1726763400 | 5644 | 72.9 | 1.31 | 5563.66 | 5649.51 | 5559.33 | 0 |
| 1726677000 | 5571.1 | -5.3 | -0.10 | 5577.93 | 5578.5 | 5563.18 | 0 |
| 1726590600 | 5576.4 | 17.84 | 0.32 | 5571.77 | 5596.06 | 5566.01 | 0 |
| 1726504200 | 5558.56 | -16.32 | -0.29 | 5565.89 | 5568.01 | 5546.26 | 0 |
| 1726245000 | 5574.88 | 39.16 | 0.71 | 5549.56 | 5584.1 | 5545.33 | 0 |
| 1726158600 | 5535.72 | 53.51 | 0.98 | 5543.26 | 5553.6899 | 5519.09 | 0 |
| 1726072200 | 5482.21 | 9.36 | 0.17 | 5493.26 | 5511.8 | 5437.74 | 0 |
| 1725985800 | 5472.85 | -15.6 | -0.28 | 5482.26 | 5504.68 | 5468.83 | 0 |
| 1725899400 | 5488.45 | 67.61 | 1.25 | 5423.8 | 5488.54 | 5423.8 | 0 |
| 1725640200 | 5420.84 | -55 | -1.00 | 5476.9 | 5506.06 | 5420.81 | 0 |
| 1725553800 | 5475.84 | -36.15 | -0.66 | 5511.13 | 5520.9399 | 5469.52 | 0 |
| 1725467400 | 5511.99 | -54.72 | -0.98 | 5526.85 | 5527.74 | 5503.11 | 0 |
| 1725381000 | 5566.71 | -43.05 | -0.77 | 5614.26 | 5624.89 | 5563.81 | 0 |
| 1725294600 | 5609.76 | 33.45 | 0.60 | 5610.26 | 5610.78 | 5601.8 | 0 |
| 1725035400 | 5576.31 | -22.26 | -0.40 | 5570.13 | 5599.91 | 5567.96 | 0 |
| 1724949000 | 5598.57 | 78.58 | 1.42 | 5520.06 | 5601.05 | 5520.06 | 0 |
| 1724862600 | 5519.99 | 7.42 | 0.13 | 5528.34 | 5549.06 | 5518.26 | 0 |
| 1724776200 | 5512.57 | 0.32 | 0.01 | 5511.54 | 5521.1 | 5503.97 | 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
