Premium
Euronext France Social (FRSOP)
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 | 70.83 | 3.52358258257 | 2010.17 | 2086.74 | 2001.01 | 0 | 0 | IX |
| 4 | 2.79 | 0.134250147964 | 2078.21 | 2089.87 | 1983.58 | 0 | 0 | IX |
| 12 | 2.89 | 0.139068672977 | 2078.11 | 2171.1 | 1983.58 | 0 | 0 | IX |
| 26 | -132.83 | -6.00000903412 | 2213.83 | 2226.21 | 1952.99 | 0 | 0 | IX |
| 52 | 63.73 | 3.15922013414 | 2017.27 | 2272.38 | 1952.99 | 0 | 0 | IX |
| 156 | 169.5 | 8.86738163746 | 1911.5 | 2272.38 | 1519.37 | 0 | 0 | IX |
| 260 | 236.49 | 12.8212912915 | 1844.51 | 2272.38 | 1519.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 2081 | 24.79 | 1.21 | 2056.21 | 2086.7399 | 2056.21 | 0 |
| 1733419800 | 2056.21 | 9.91 | 0.48 | 2046.06 | 2059.35 | 2037.51 | 0 |
| 1733333400 | 2046.3 | 17.36 | 0.86 | 2029.27 | 2050.69 | 2029.27 | 0 |
| 1733247000 | 2028.94 | 5.28 | 0.26 | 2024.97 | 2046.27 | 2020.86 | 0 |
| 1733160600 | 2023.66 | -1.08 | -0.05 | 2021.77 | 2037.24 | 2001.01 | 0 |
| 1732901400 | 2024.74 | 13.7 | 0.68 | 2010.17 | 2026.11 | 2001.93 | 0 |
| 1732815000 | 2011.04 | 12.66 | 0.63 | 1998.55 | 2017.78 | 1998.55 | 0 |
| 1732728600 | 1998.38 | -16.99 | -0.84 | 2013.78 | 2013.78 | 1983.58 | 0 |
| 1732642200 | 2015.37 | -17.11 | -0.84 | 2030.58 | 2031.69 | 2013.71 | 0 |
| 1732555800 | 2032.48 | 1.16 | 0.06 | 2032.62 | 2053.29 | 2025.26 | 0 |
| 1732296600 | 2031.32 | 5.97 | 0.29 | 2027.17 | 2037.35 | 2005.89 | 0 |
| 1732210200 | 2025.35 | 2.92 | 0.14 | 2022.46 | 2028.06 | 2003.84 | 0 |
| 1732123800 | 2022.43 | -8.68 | -0.43 | 2031.93 | 2044.91 | 2018.89 | 0 |
| 1732037400 | 2031.11 | -12.93 | -0.63 | 2043.64 | 2049.64 | 2004.18 | 0 |
| 1731951000 | 2044.04 | 2.64 | 0.13 | 2041.69 | 2047.16 | 2032.22 | 0 |
| 1731691800 | 2041.4 | -7.03 | -0.34 | 2044.64 | 2054.28 | 2031.42 | 0 |
| 1731605400 | 2048.43 | 20.04 | 0.99 | 2022.85 | 2051.31 | 2022.85 | 0 |
| 1731519000 | 2028.39 | 0 | 0.00 | 2028.39 | 2028.39 | 2028.39 | 0 |
| 1731432600 | 2028.39 | -54.14 | -2.60 | 2081.31 | 2081.31 | 2026.38 | 0 |
| 1731346200 | 2082.53 | 25.84 | 1.26 | 2061.14 | 2089.87 | 2061.14 | 0 |
| 1731087000 | 2056.69 | -20.37 | -0.98 | 2078.21 | 2081.02 | 2053 | 0 |
| 1731000600 | 2077.06 | 12.81 | 0.62 | 2064.4699 | 2084.18 | 2059.3 | 0 |
| 1730914200 | 2064.25 | -11.36 | -0.55 | 2078.27 | 2119.9899 | 2055.4 | 0 |
| 1730827800 | 2075.61 | 11.02 | 0.53 | 2063.73 | 2077.96 | 2058.7199 | 0 |
| 1730741400 | 2064.59 | -7.95 | -0.38 | 2072.09 | 2083.36 | 2064.28 | 0 |
| 1730482200 | 2072.54 | 15.73 | 0.76 | 2056.3 | 2079.7 | 2055.82 | 0 |
| 1730395800 | 2056.81 | -18.42 | -0.89 | 2073.7399 | 2073.7399 | 2046.41 | 0 |
| 1730309400 | 2075.23 | -22.94 | -1.09 | 2096.81 | 2096.81 | 2061.64 | 0 |
| 1730223000 | 2098.17 | -11.73 | -0.56 | 2110.75 | 2125.62 | 2096.52 | 0 |
| 1730136600 | 2109.9 | 18.88 | 0.90 | 2095.2 | 2115.82 | 2093.19 | 0 |
| 1729873800 | 2091.02 | -8.03 | -0.38 | 2097.61 | 2100.85 | 2084.2199 | 0 |
| 1729787400 | 2099.05 | -0.49 | -0.02 | 2103.11 | 2114.85 | 2099.05 | 0 |
| 1729701000 | 2099.54 | -12.73 | -0.60 | 2109.01 | 2114 | 2092.67 | 0 |
| 1729614600 | 2112.27 | 0.16 | 0.01 | 2111.52 | 2115.27 | 2094.9899 | 0 |
| 1729528200 | 2112.11 | -21.17 | -0.99 | 2131.55 | 2134.52 | 2110.21 | 0 |
| 1729269000 | 2133.28 | 8.02 | 0.38 | 2125.19 | 2140.69 | 2118.63 | 0 |
| 1729182600 | 2125.26 | 23.62 | 1.12 | 2101.79 | 2137.51 | 2101.79 | 0 |
| 1729096200 | 2101.64 | -2.93 | -0.14 | 2099.6 | 2105.54 | 2084.16 | 0 |
| 1729009800 | 2104.57 | -14.33 | -0.68 | 2119.23 | 2123.03 | 2102.04 | 0 |
| 1728923400 | 2118.9 | 7.29 | 0.35 | 2111.4899 | 2120.38 | 2103.05 | 0 |
| 1728664200 | 2111.61 | 13.73 | 0.65 | 2097.83 | 2114.19 | 2089.4699 | 0 |
| 1728577800 | 2097.88 | -5.9 | -0.28 | 2103.27 | 2104.21 | 2091.51 | 0 |
| 1728491400 | 2103.78 | 10.36 | 0.49 | 2093.65 | 2105.45 | 2089.82 | 0 |
| 1728405000 | 2093.42 | -9.87 | -0.47 | 2098.44 | 2098.44 | 2078.07 | 0 |
| 1728318600 | 2103.29 | 5.55 | 0.26 | 2097.34 | 2106.7199 | 2088.23 | 0 |
| 1728059400 | 2097.7399 | 17.21 | 0.83 | 2080.7 | 2105.4899 | 2076.05 | 0 |
| 1727973000 | 2080.53 | -28.16 | -1.34 | 2108.6 | 2108.6 | 2075.21 | 0 |
| 1727886600 | 2108.69 | -1.85 | -0.09 | 2110.71 | 2120.34 | 2100.34 | 0 |
| 1727800200 | 2110.54 | -15.28 | -0.72 | 2126.64 | 2133.1 | 2102.32 | 0 |
| 1727713800 | 2125.82 | -41.14 | -1.90 | 2164.63 | 2164.63 | 2125.62 | 0 |
| 1727454600 | 2166.96 | 12.01 | 0.56 | 2156.17 | 2171.1 | 2153.69 | 0 |
| 1727368200 | 2154.95 | 43.98 | 2.08 | 2116.15 | 2154.95 | 2116.15 | 0 |
| 1727281800 | 2110.9699 | -8.58 | -0.40 | 2117.79 | 2119.2399 | 2104.21 | 0 |
| 1727195400 | 2119.55 | 23.53 | 1.12 | 2097.23 | 2127.41 | 2097.23 | 0 |
| 1727109000 | 2096.02 | -28.76 | -1.35 | 2097.63 | 2099.08 | 2083.11 | 0 |
| 1726849800 | 2124.78 | -2.46 | -0.12 | 2124.78 | 2126.01 | 2098.03 | 0 |
| 1726763400 | 2127.2399 | 44.55 | 2.14 | 2089.05 | 2127.2399 | 2089.05 | 0 |
| 1726677000 | 2082.69 | -11.06 | -0.53 | 2093.5 | 2095.92 | 2082.1 | 0 |
| 1726590600 | 2093.75 | 10.43 | 0.50 | 2084 | 2104.03 | 2084 | 0 |
| 1726504200 | 2083.32 | -4.15 | -0.20 | 2086.8 | 2090.75 | 2077.2399 | 0 |
| 1726245000 | 2087.4699 | 8.87 | 0.43 | 2078.11 | 2094.34 | 2078.11 | 0 |
| 1726158600 | 2078.6 | 11.18 | 0.54 | 2069.86 | 2091.2 | 2067.83 | 0 |
| 1726072200 | 2067.42 | -1.88 | -0.09 | 2069.73 | 2081.96 | 2058.29 | 0 |
| 1725985800 | 2069.3 | -0.84 | -0.04 | 2069.67 | 2086.02 | 2063.33 | 0 |
| 1725899400 | 2070.14 | 19.48 | 0.95 | 2050.95 | 2075.25 | 2050.95 | 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
