Premium
Euronext Developed North America (DNAP)
EU
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 | 59.33 | 0.832570880086 | 7126.12 | 7229.31 | 7066.73 | 0 | 0 | IX |
| 4 | 221.21 | 3.17636956796 | 6964.24 | 7244.41 | 6905.85 | 0 | 0 | IX |
| 12 | 366.87 | 5.38044578197 | 6818.58 | 7244.41 | 6776.03 | 0 | 0 | IX |
| 26 | 1222.3 | 20.497555822 | 5963.15 | 7244.41 | 5940.43 | 0 | 0 | IX |
| 52 | 1509.82 | 26.6018045574 | 5675.63 | 7244.41 | 5582.82 | 0 | 0 | IX |
| 156 | 2098.33 | 41.2478966488 | 5087.12 | 7244.41 | 5037.62 | 0 | 0 | IX |
| 260 | 2098.33 | 41.2478966488 | 5087.12 | 7244.41 | 5037.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 7189.92 | -17.98 | -0.25 | 7226.55 | 7229.31 | 7175.74 | 0 |
| 1739208600 | 7207.9 | 30.33 | 0.42 | 7168.35 | 7225.29 | 7152.47 | 0 |
| 1738949400 | 7177.57 | 1.6 | 0.02 | 7183.81 | 7208.7 | 7156.98 | 0 |
| 1738863000 | 7175.97 | 54.95 | 0.77 | 7162.99 | 7193.33 | 7162.64 | 0 |
| 1738776600 | 7121.02 | 3.68 | 0.05 | 7118.05 | 7125.16 | 7066.73 | 0 |
| 1738690200 | 7117.34 | -21.02 | -0.29 | 7126.12 | 7137.16 | 7094.54 | 0 |
| 1738603800 | 7138.36 | -51.68 | -0.72 | 7235.57 | 7244.41 | 7074.44 | 0 |
| 1738344600 | 7190.04 | 77.53 | 1.09 | 7153.2 | 7226.5 | 7150.44 | 0 |
| 1738258200 | 7112.51 | 0.28 | 0.00 | 7096.9 | 7151.48 | 7069.63 | 0 |
| 1738171800 | 7112.23 | -3.36 | -0.05 | 7132.73 | 7156.1 | 7101.76 | 0 |
| 1738085400 | 7115.59 | 117.94 | 1.69 | 7052.68 | 7117.8 | 7035.67 | 0 |
| 1737999000 | 6997.65 | -129.47 | -1.82 | 7146.22 | 7148.97 | 6957.6 | 0 |
| 1737739800 | 7127.12 | -39.01 | -0.54 | 7165.39 | 7166.4 | 7119.79 | 0 |
| 1737653400 | 7166.13 | 73.63 | 1.04 | 7167.97 | 7187.45 | 7144.98 | 0 |
| 1737567000 | 7092.5 | 0 | 0.00 | 7092.5 | 7092.5 | 7092.5 | 0 |
| 1737480600 | 7092.5 | 15.08 | 0.21 | 7078.78 | 7114.56 | 7064.85 | 0 |
| 1737394200 | 7077.42 | -78.69 | -1.10 | 7116.71 | 7123.83 | 7043.71 | 0 |
| 1737135000 | 7156.11 | 82.05 | 1.16 | 7065.61 | 7157.26 | 7049.13 | 0 |
| 1737048600 | 7074.06 | 13.13 | 0.19 | 7072.24 | 7106.71 | 7056.63 | 0 |
| 1736962200 | 7060.93 | 140.99 | 2.04 | 6938.09 | 7063.33 | 6905.85 | 0 |
| 1736875800 | 6919.94 | -31.12 | -0.45 | 6964.24 | 6995.51 | 6907.08 | 0 |
| 1736789400 | 6951.06 | -5.97 | -0.09 | 6984.51 | 7007.97 | 6925.52 | 0 |
| 1736530200 | 6957.03 | -82.61 | -1.17 | 7037.24 | 7091.42 | 6941.17 | 0 |
| 1736443800 | 7039.64 | 54.41 | 0.78 | 7041.4 | 7045.78 | 7022.84 | 0 |
| 1736357400 | 6985.23 | -16.67 | -0.24 | 7000.87 | 7040.13 | 6984.95 | 0 |
| 1736271000 | 7001.9 | -84.02 | -1.19 | 7026.69 | 7065.19 | 6998.66 | 0 |
| 1736184600 | 7085.92 | 45.7 | 0.65 | 7044.36 | 7093.02 | 6972.64 | 0 |
| 1735925400 | 7040.22 | 39.02 | 0.56 | 6985.49 | 7059.31 | 6970.65 | 0 |
| 1735839000 | 7001.2 | 49.37 | 0.71 | 6938.54 | 7055.27 | 6933.29 | 0 |
| 1735666200 | 6951.83 | -23.17 | -0.33 | 6936.72 | 6986.26 | 6929.05 | 0 |
| 1735579800 | 6975 | 4.8 | 0.07 | 7001.37 | 7032.12 | 6900.46 | 0 |
| 1735320600 | 6970.2 | -121.07 | -1.71 | 7085.92 | 7093.54 | 6963.34 | 0 |
| 1735061400 | 7091.27 | 101.79 | 1.46 | 7030.87 | 7094.89 | 7019.38 | 0 |
| 1734975000 | 6989.48 | -17.69 | -0.25 | 6966.67 | 6995.09 | 6949.52 | 0 |
| 1734715800 | 7007.17 | 68.84 | 0.99 | 6911.24 | 7008 | 6863.07 | 0 |
| 1734629400 | 6938.33 | -141.74 | -2.00 | 6909.11 | 6977.4 | 6892.04 | 0 |
| 1734543000 | 7080.07 | 30.62 | 0.43 | 7055.63 | 7092.9 | 7046.59 | 0 |
| 1734456600 | 7049.45 | -26.13 | -0.37 | 7084.45 | 7096.2 | 7032.81 | 0 |
| 1734370200 | 7075.58 | 31.38 | 0.45 | 7052.75 | 7092.12 | 7039.44 | 0 |
| 1734111000 | 7044.2 | -36.58 | -0.52 | 7084 | 7092.87 | 7039.44 | 0 |
| 1734024600 | 7080.78 | -24.97 | -0.35 | 7088.56 | 7118.23 | 7064.15 | 0 |
| 1733938200 | 7105.75 | 52 | 0.74 | 7042.51 | 7106.34 | 7012.34 | 0 |
| 1733851800 | 7053.75 | 25.03 | 0.36 | 7027.03 | 7070.25 | 7025.71 | 0 |
| 1733765400 | 7028.72 | -40.89 | -0.58 | 7067.81 | 7072.67 | 7002.59 | 0 |
| 1733506200 | 7069.61 | -0.74 | -0.01 | 7036.26 | 7087.15 | 7005.81 | 0 |
| 1733419800 | 7070.35 | 7.1 | 0.10 | 7082.75 | 7091.56 | 7043.84 | 0 |
| 1733333400 | 7063.25 | 30.61 | 0.44 | 7050.61 | 7094.37 | 7045.88 | 0 |
| 1733247000 | 7032.64 | -17.81 | -0.25 | 7051.72 | 7051.72 | 7024.55 | 0 |
| 1733160600 | 7050.45 | 38.26 | 0.55 | 7032.08 | 7070.55 | 7008.62 | 0 |
| 1732901400 | 7012.19 | 50.8 | 0.73 | 6943.57 | 7015.41 | 6942.85 | 0 |
| 1732815000 | 6961.39 | 26.42 | 0.38 | 6971.56 | 6977.1 | 6958.43 | 0 |
| 1732728600 | 6934.97 | -88.39 | -1.26 | 7023.44 | 7023.44 | 6925.88 | 0 |
| 1732642200 | 7023.36 | 42.45 | 0.61 | 7018.05 | 7028.3 | 6953.24 | 0 |
| 1732555800 | 6980.91 | -44.64 | -0.64 | 7000.06 | 7018.19 | 6947.8 | 0 |
| 1732296600 | 7025.55 | 76.94 | 1.11 | 6950.48 | 7050 | 6943.03 | 0 |
| 1732210200 | 6948.61 | 103.11 | 1.51 | 6878.21 | 6951.5 | 6851.3 | 0 |
| 1732123800 | 6845.5 | 19.48 | 0.29 | 6850.51 | 6884.69 | 6820.49 | 0 |
| 1732037400 | 6826.02 | 8.03 | 0.12 | 6818.58 | 6852.38 | 6776.03 | 0 |
| 1731951000 | 6817.99 | 16.59 | 0.24 | 6807.37 | 6837.65 | 6789.74 | 0 |
| 1731691800 | 6801.4 | -105.45 | -1.53 | 6894.13 | 6904.07 | 6797.88 | 0 |
| 1731605400 | 6906.85 | -40.27 | -0.58 | 6939.8 | 6974.76 | 6904.79 | 0 |
| 1731519000 | 6947.12 | 43.26 | 0.63 | 6905.65 | 6950.96 | 6875.56 | 0 |
| 1731432600 | 6903.86 | 9.88 | 0.14 | 6901.35 | 6922.69 | 6897.62 | 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
