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 | -4.46 | -0.112735581978 | 3956.16 | 3993.83 | 3886.67 | 0 | 0 | IX |
| 4 | -135.93 | -3.32539882524 | 4087.63 | 4153.96 | 3886.67 | 0 | 0 | IX |
| 12 | -181.25 | -4.38548736375 | 4132.95 | 4260.4 | 3886.67 | 0 | 0 | IX |
| 26 | -350.81 | -8.15361265866 | 4302.51 | 4322.84 | 3802.5 | 0 | 0 | IX |
| 52 | 155.84 | 4.10552549356 | 3795.86 | 4346.07 | 3777.77 | 0 | 0 | IX |
| 156 | 386.78 | 10.8496123335 | 3564.92 | 4346.07 | 2845.67 | 0 | 0 | IX |
| 260 | 1140.78 | 40.5838657806 | 2810.92 | 4346.07 | 1789.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3951.7 | 23.01 | 0.59 | 3949.58 | 3962.28 | 3897.62 | 0 |
| 1732210200 | 3928.69 | 5.4 | 0.14 | 3916.3 | 3935.53 | 3886.67 | 0 |
| 1732123800 | 3923.29 | -21.76 | -0.55 | 3966.92 | 3970.73 | 3916.4 | 0 |
| 1732037400 | 3945.05 | -26.18 | -0.66 | 3973.2 | 3982.1 | 3890.86 | 0 |
| 1731951000 | 3971.23 | 4.74 | 0.12 | 3968.56 | 3978.08 | 3946.22 | 0 |
| 1731691800 | 3966.49 | -24.14 | -0.60 | 3956.16 | 3993.83 | 3949.81 | 0 |
| 1731605400 | 3990.63 | 53.7 | 1.36 | 3954.3 | 3994.58 | 3938.36 | 0 |
| 1731519000 | 3936.93 | -5.5 | -0.14 | 3935.54 | 3956.71 | 3904.59 | 0 |
| 1731432600 | 3942.43 | -101.67 | -2.51 | 4001.81 | 4015.91 | 3939.17 | 0 |
| 1731346200 | 4044.1 | 52.86 | 1.32 | 4022.63 | 4056.92 | 4018.85 | 0 |
| 1731087000 | 3991.24 | -41.48 | -1.03 | 4037.93 | 4038.94 | 3985.49 | 0 |
| 1731000600 | 4032.72 | 21.07 | 0.53 | 4008.85 | 4045.5 | 4000.17 | 0 |
| 1730914200 | 4011.65 | -22.82 | -0.57 | 4054.41 | 4123.06 | 3992.57 | 0 |
| 1730827800 | 4034.47 | 16.07 | 0.40 | 4022.27 | 4038.21 | 4005.41 | 0 |
| 1730741400 | 4018.4 | -19.81 | -0.49 | 4027.76 | 4058.93 | 4018.4 | 0 |
| 1730482200 | 4038.21 | 35.67 | 0.89 | 4007.06 | 4050.76 | 4004.41 | 0 |
| 1730395800 | 4002.54 | -43.64 | -1.08 | 4014.11 | 4023.36 | 3984.24 | 0 |
| 1730309400 | 4046.18 | -48.92 | -1.19 | 4063.86 | 4070.63 | 4018.2 | 0 |
| 1730223000 | 4095.1 | -30.7 | -0.74 | 4143.82 | 4153.96 | 4092.52 | 0 |
| 1730136600 | 4125.8 | 34.53 | 0.84 | 4115.54 | 4137.24 | 4092.66 | 0 |
| 1729873800 | 4091.27 | -8.11 | -0.20 | 4087.63 | 4104.71 | 4071.07 | 0 |
| 1729787400 | 4099.38 | 10.99 | 0.27 | 4106.16 | 4132.4799 | 4099.07 | 0 |
| 1729701000 | 4088.39 | -19.73 | -0.48 | 4086.26 | 4116.6899 | 4073.07 | 0 |
| 1729614600 | 4108.12 | -2.09 | -0.05 | 4103.15 | 4113.9 | 4073.99 | 0 |
| 1729528200 | 4110.21 | -40.31 | -0.97 | 4134.14 | 4153.46 | 4106.9799 | 0 |
| 1729269000 | 4150.52 | 14.64 | 0.35 | 4122.7 | 4164.68 | 4122.1 | 0 |
| 1729182600 | 4135.88 | 43.05 | 1.05 | 4101.4 | 4160.2299 | 4101.34 | 0 |
| 1729096200 | 4092.83 | -12.06 | -0.29 | 4058.83 | 4102.7 | 4058.83 | 0 |
| 1729009800 | 4104.89 | -28.02 | -0.68 | 4136.5 | 4143.42 | 4096.92 | 0 |
| 1728923400 | 4132.91 | 21.35 | 0.52 | 4116.26 | 4133.91 | 4099.09 | 0 |
| 1728664200 | 4111.56 | 22.94 | 0.56 | 4085.15 | 4116.08 | 4070.46 | 0 |
| 1728577800 | 4088.62 | -10.18 | -0.25 | 4089.14 | 4098.67 | 4073.46 | 0 |
| 1728491400 | 4098.8 | 23.84 | 0.59 | 4080.48 | 4103 | 4068.58 | 0 |
| 1728405000 | 4074.96 | -26.05 | -0.64 | 4056.36 | 4082.76 | 4049.94 | 0 |
| 1728318600 | 4101.01 | 10.8 | 0.26 | 4105.4399 | 4107.8 | 4070.76 | 0 |
| 1728059400 | 4090.21 | 30.69 | 0.76 | 4051.44 | 4107.95 | 4049.07 | 0 |
| 1727973000 | 4059.52 | -61.58 | -1.49 | 4109.84 | 4110.18 | 4049.81 | 0 |
| 1727886600 | 4121.1 | 2.74 | 0.07 | 4126.33 | 4141.51 | 4104.93 | 0 |
| 1727800200 | 4118.36 | -31.69 | -0.76 | 4147.49 | 4164.28 | 4104.8 | 0 |
| 1727713800 | 4150.05 | -102.07 | -2.40 | 4225.5 | 4226.13 | 4149.7299 | 0 |
| 1727454600 | 4252.12 | 25.35 | 0.60 | 4235.56 | 4260.4 | 4228.29 | 0 |
| 1727368200 | 4226.77 | 92.12 | 2.23 | 4186.41 | 4226.77 | 4183.12 | 0 |
| 1727281800 | 4134.65 | -16.68 | -0.40 | 4121.81 | 4151.05 | 4119.62 | 0 |
| 1727195400 | 4151.33 | 48.21 | 1.17 | 4152.76 | 4165.2 | 4136.1899 | 0 |
| 1727109000 | 4103.12 | -39.52 | -0.95 | 4092.86 | 4106.76 | 4073.98 | 0 |
| 1726849800 | 4142.64 | -6.03 | -0.15 | 4142.64 | 4144.47 | 4094.33 | 0 |
| 1726763400 | 4148.67 | 84.65 | 2.08 | 4121.86 | 4148.67 | 4099.08 | 0 |
| 1726677000 | 4064.02 | -24.12 | -0.59 | 4087.97 | 4092.16 | 4062.77 | 0 |
| 1726590600 | 4088.14 | 21.36 | 0.53 | 4086.15 | 4107.32 | 4082.78 | 0 |
| 1726504200 | 4066.78 | -5.31 | -0.13 | 4050.98 | 4078.84 | 4050.17 | 0 |
| 1726245000 | 4072.09 | 8.16 | 0.20 | 4065.88 | 4087.37 | 4061.21 | 0 |
| 1726158600 | 4063.93 | 23.6 | 0.58 | 4087.57 | 4089.59 | 4043.39 | 0 |
| 1726072200 | 4040.33 | -0.25 | -0.01 | 4049.06 | 4068.51 | 4021.56 | 0 |
| 1725985800 | 4040.58 | 3.96 | 0.10 | 4035.76 | 4074.17 | 4028.2 | 0 |
| 1725899400 | 4036.62 | 38.64 | 0.97 | 4007.9 | 4045.58 | 4006.07 | 0 |
| 1725640200 | 3997.98 | -40.73 | -1.01 | 4034.7 | 4059.41 | 3990.54 | 0 |
| 1725553800 | 4038.71 | -31.45 | -0.77 | 4051.63 | 4068.95 | 4038.71 | 0 |
| 1725467400 | 4070.16 | -36.31 | -0.88 | 4064.68 | 4087.19 | 4060.42 | 0 |
| 1725381000 | 4106.47 | -34.64 | -0.84 | 4148.39 | 4155.75 | 4099.5 | 0 |
| 1725294600 | 4141.11 | 11.54 | 0.28 | 4127.72 | 4141.38 | 4100.05 | 0 |
| 1725035400 | 4129.57 | -0.84 | -0.02 | 4132.95 | 4157.53 | 4129.57 | 0 |
| 1724949000 | 4130.41 | 33.6 | 0.82 | 4096.06 | 4135.71 | 4096.06 | 0 |
| 1724862600 | 4096.81 | 13.8 | 0.34 | 4093.53 | 4112.68 | 4091.85 | 0 |
| 1724776200 | 4083.01 | -11.25 | -0.27 | 4097.96 | 4112.83 | 4083.01 | 0 |
| 1724689800 | 4094.26 | 8.49 | 0.21 | 4084.6 | 4101.72 | 4084.6 | 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
