Premium
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 | 68.15 | 1.17154998728 | 5817.08 | 5909.02 | 5775.99 | 0 | 0 | IX |
| 4 | -33.16 | -0.560287510624 | 5918.39 | 5932.16 | 5677.84 | 0 | 0 | IX |
| 12 | 754.91 | 14.7146766673 | 5130.32 | 5968.65 | 5077.2 | 0 | 0 | IX |
| 26 | 30.71 | 0.524551970102 | 5854.52 | 6236.94 | 4831.96 | 0 | 0 | IX |
| 52 | 213.71 | 3.76812565238 | 5671.52 | 6236.94 | 4831.96 | 0 | 0 | IX |
| 156 | 213.71 | 3.76812565238 | 5671.52 | 6236.94 | 4831.96 | 0 | 0 | IX |
| 260 | 213.71 | 3.76812565238 | 5671.52 | 6236.94 | 4831.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751646600 | 5868.43 | -24.76 | -0.42 | 5876.92 | 5876.92 | 5862.87 | 0 |
| 1751560200 | 5893.1899 | 78.77 | 1.35 | 5829.45 | 5893.1899 | 5829.31 | 0 |
| 1751473800 | 5814.42 | -10.72 | -0.18 | 5818.9399 | 5839.6899 | 5809.6 | 0 |
| 1751387400 | 5825.14 | 5.62 | 0.10 | 5822.89 | 5827.42 | 5775.99 | 0 |
| 1751301000 | 5819.52 | -23.3 | -0.40 | 5817.08 | 5833.85 | 5810.53 | 0 |
| 1751041800 | 5842.82 | 99.61 | 1.73 | 5754.15 | 5844.15 | 5754.15 | 0 |
| 1750955400 | 5743.21 | -3.47 | -0.06 | 5712.05 | 5755.63 | 5705.31 | 0 |
| 1750869000 | 5746.68 | -23.4 | -0.41 | 5788.57 | 5800.84 | 5746.07 | 0 |
| 1750782600 | 5770.08 | 91.99 | 1.62 | 5719.72 | 5787.7299 | 5719.72 | 0 |
| 1750696200 | 5678.09 | -19.15 | -0.34 | 5714.37 | 5716.56 | 5677.84 | 0 |
| 1750437000 | 5697.24 | -20.63 | -0.36 | 5697.4 | 5724.93 | 5689.18 | 0 |
| 1750350600 | 5717.87 | -31.14 | -0.54 | 5854.49 | 5854.49 | 5713.52 | 0 |
| 1750264200 | 5749.01 | -44.91 | -0.78 | 5773.54 | 5799.75 | 5744.36 | 0 |
| 1750177800 | 5793.92 | -1.14 | -0.02 | 5788.59 | 5793.92 | 5765 | 0 |
| 1750091400 | 5795.06 | 24.45 | 0.42 | 5735.21 | 5806.4 | 5734.25 | 0 |
| 1749832200 | 5770.61 | -56.55 | -0.97 | 5837.1899 | 5845.7299 | 5733.74 | 0 |
| 1749745800 | 5827.16 | -58.14 | -0.99 | 5862.82 | 5862.82 | 5792.17 | 0 |
| 1749659400 | 5885.3 | -12.43 | -0.21 | 5904.66 | 5914.1899 | 5854.58 | 0 |
| 1749573000 | 5897.7299 | -14.68 | -0.25 | 5916.91 | 5926.96 | 5885.52 | 0 |
| 1749486600 | 5912.41 | -14.94 | -0.25 | 5918.39 | 5932.16 | 5901.06 | 0 |
| 1749227400 | 5927.35 | 31.5 | 0.53 | 5880.15 | 5947.42 | 5876.67 | 0 |
| 1749141000 | 5895.85 | 12.12 | 0.21 | 5889.21 | 5900.75 | 5850.67 | 0 |
| 1749054600 | 5883.7299 | 13.75 | 0.23 | 5878.2299 | 5899.2299 | 5874.6 | 0 |
| 1748968200 | 5869.9799 | 85.32 | 1.47 | 5855.47 | 5869.9799 | 5803.66 | 0 |
| 1748881800 | 5784.66 | -41.88 | -0.72 | 5836.95 | 5840.27 | 5745.88 | 0 |
| 1748622600 | 5826.54 | -6.3 | -0.11 | 5855.45 | 5875.59 | 5826.43 | 0 |
| 1748536200 | 5832.84 | -43.44 | -0.74 | 5874.9399 | 5885.96 | 5817.77 | 0 |
| 1748449800 | 5876.28 | 15.33 | 0.26 | 5882.25 | 5897.89 | 5864.04 | 0 |
| 1748363400 | 5860.95 | 91.91 | 1.59 | 5775.11 | 5865.36 | 5774.16 | 0 |
| 1748277000 | 5769.04 | 14.61 | 0.25 | 5738.26 | 5773.93 | 5738.26 | 0 |
| 1748017800 | 5754.43 | -64.8 | -1.11 | 5811.27 | 5819.75 | 5729.93 | 0 |
| 1747931400 | 5819.2299 | -46.21 | -0.79 | 5815.9 | 5827.87 | 5792.49 | 0 |
| 1747845000 | 5865.4399 | -60.8 | -1.03 | 5901.38 | 5906 | 5857.4 | 0 |
| 1747758600 | 5926.24 | -18.24 | -0.31 | 5943.71 | 5968.65 | 5926.24 | 0 |
| 1747672200 | 5944.4799 | -7.65 | -0.13 | 5936.18 | 5945.95 | 5873.64 | 0 |
| 1747413000 | 5952.13 | 46.49 | 0.79 | 5903.79 | 5953.65 | 5892.59 | 0 |
| 1747326600 | 5905.64 | 189.68 | 3.32 | 5848.01 | 5913.91 | 5842.57 | 0 |
| 1747240200 | 5715.96 | 0 | 0.00 | 5715.96 | 5715.96 | 5715.96 | 0 |
| 1747153800 | 5715.96 | 0 | 0.00 | 5715.96 | 5715.96 | 5715.96 | 0 |
| 1747067400 | 5715.96 | 0 | 0.00 | 5715.96 | 5715.96 | 5715.96 | 0 |
| 1746808200 | 5715.96 | 0 | 0.00 | 5715.96 | 5715.96 | 5715.96 | 0 |
| 1746721800 | 5715.96 | 154.43 | 2.78 | 5585.74 | 5721.5 | 5585.74 | 0 |
| 1746635400 | 5561.53 | 5.06 | 0.09 | 5536.62 | 5570.37 | 5531.87 | 0 |
| 1746549000 | 5556.47 | -65.34 | -1.16 | 5593.25 | 5596.97 | 5526.21 | 0 |
| 1746462600 | 5621.81 | 30.46 | 0.54 | 5588.7299 | 5624 | 5551.03 | 0 |
| 1746203400 | 5591.35 | 193.86 | 3.59 | 5466.47 | 5596.96 | 5466.47 | 0 |
| 1746030600 | 5397.49 | 34.31 | 0.64 | 5385.55 | 5417.49 | 5319.25 | 0 |
| 1745944200 | 5363.18 | 31.84 | 0.60 | 5355.63 | 5372.72 | 5329.91 | 0 |
| 1745857800 | 5331.34 | -9.94 | -0.19 | 5362.4 | 5399.93 | 5325.43 | 0 |
| 1745598600 | 5341.28 | 29.77 | 0.56 | 5339.7 | 5370.58 | 5320.12 | 0 |
| 1745512200 | 5311.51 | 37.71 | 0.72 | 5262.4399 | 5312.37 | 5231.7299 | 0 |
| 1745425800 | 5273.8 | 116.12 | 2.25 | 5176.14 | 5361.43 | 5176.14 | 0 |
| 1745339400 | 5157.68 | -53.47 | -1.03 | 5137.32 | 5161.86 | 5077.2 | 0 |
| 1744907400 | 5211.15 | -6.59 | -0.13 | 5181.97 | 5213.59 | 5158.24 | 0 |
| 1744821000 | 5217.74 | -85.85 | -1.62 | 5244.1 | 5244.1 | 5189.37 | 0 |
| 1744734600 | 5303.59 | 94 | 1.80 | 5238.76 | 5311.22 | 5238.76 | 0 |
| 1744648200 | 5209.59 | 94.06 | 1.84 | 5130.32 | 5257.68 | 5130.32 | 0 |
| 1744389000 | 5115.53 | 56.71 | 1.12 | 5114.84 | 5124.47 | 5014.59 | 0 |
| 1744302600 | 5058.82 | 113.52 | 2.30 | 5282.62 | 5401.95 | 5039.25 | 0 |
| 1744216200 | 4945.3 | -190.55 | -3.71 | 4957.6899 | 4984.93 | 4885.5 | 0 |
| 1744129800 | 5135.85 | 166.34 | 3.35 | 4994.65 | 5216.75 | 4994.65 | 0 |
| 1744043400 | 4969.51 | -873.33 | -14.95 | 5051.4 | 5192.75 | 4831.96 | 0 |
| 1743750000 | 5842.84 | 0 | 0.00 | 5842.84 | 5842.84 | 5842.84 | 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
