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 | 151.74 | 1.72433973606 | 8799.89 | 9034.35 | 8780.89 | 0 | 0 | IX |
| 4 | 449.76 | 5.29013028898 | 8501.87 | 9034.35 | 8352.14 | 0 | 0 | IX |
| 12 | 902.46 | 11.2118392331 | 8049.17 | 9034.35 | 7888.46 | 0 | 0 | IX |
| 26 | 1154.5 | 14.8067301687 | 7797.13 | 9034.35 | 7561.49 | 0 | 0 | IX |
| 52 | 2324.92 | 35.084076412 | 6626.71 | 9034.35 | 6603.51 | 0 | 0 | IX |
| 156 | 2171.14 | 32.0203997056 | 6780.49 | 9034.35 | 5501.03 | 0 | 0 | IX |
| 260 | 2171.14 | 32.0203997056 | 6780.49 | 9034.35 | 5501.03 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 8932.07 | -96.84 | -1.07 | 8990.1299 | 8995.5 | 8920.09 | 0 |
| 1732642200 | 9028.91 | 46.81 | 0.52 | 8989.27 | 9030.7 | 8974.44 | 0 |
| 1732555800 | 8982.1 | -30.99 | -0.34 | 8918.8799 | 9014.02 | 8918.8799 | 0 |
| 1732296600 | 9013.09 | 100.62 | 1.13 | 8968.7099 | 9034.35 | 8968.7099 | 0 |
| 1732210200 | 8912.47 | 158.62 | 1.81 | 8799.89 | 8916.14 | 8780.89 | 0 |
| 1732123800 | 8753.85 | 29.23 | 0.34 | 8781.56 | 8785.65 | 8723.6 | 0 |
| 1732037400 | 8724.62 | 1.03 | 0.01 | 8716.79 | 8737.05 | 8667.3 | 0 |
| 1731951000 | 8723.59 | 0.42 | 0.00 | 8718.7 | 8743.29 | 8698.73 | 0 |
| 1731691800 | 8723.17 | -136.93 | -1.55 | 8856.29 | 8856.29 | 8717.18 | 0 |
| 1731605400 | 8860.1 | -39.64 | -0.45 | 8915.3799 | 8915.3799 | 8847.62 | 0 |
| 1731519000 | 8899.74 | 0 | 0.00 | 8899.74 | 8899.74 | 8899.74 | 0 |
| 1731432600 | 8899.74 | -0.44 | -0.00 | 8912.99 | 8928.34 | 8892.59 | 0 |
| 1731346200 | 8900.18 | 44.87 | 0.51 | 8895.6 | 8924.37 | 8889.79 | 0 |
| 1731087000 | 8855.31 | 133.25 | 1.53 | 8759.25 | 8866.29 | 8759.25 | 0 |
| 1731000600 | 8722.06 | 5.07 | 0.06 | 8697.92 | 8743.25 | 8691.97 | 0 |
| 1730914200 | 8716.99 | 314.47 | 3.74 | 8587.95 | 8770.23 | 8587.95 | 0 |
| 1730827800 | 8402.52 | 25.35 | 0.30 | 8357.27 | 8419.42 | 8357.27 | 0 |
| 1730741400 | 8377.17 | -99.9 | -1.18 | 8397.79 | 8401.69 | 8352.14 | 0 |
| 1730482200 | 8477.07 | 44.98 | 0.53 | 8391.3799 | 8488.37 | 8391.3799 | 0 |
| 1730395800 | 8432.09 | -106.55 | -1.25 | 8501.87 | 8501.87 | 8414.74 | 0 |
| 1730309400 | 8538.64 | -80.48 | -0.93 | 8597.29 | 8597.29 | 8520.2 | 0 |
| 1730223000 | 8619.12 | 34.3 | 0.40 | 8612.4 | 8630.2 | 8581.09 | 0 |
| 1730136600 | 8584.82 | -39.83 | -0.46 | 8561.14 | 8605.97 | 8561.14 | 0 |
| 1729873800 | 8624.65 | 43.26 | 0.50 | 8577.81 | 8634.66 | 8577.81 | 0 |
| 1729787400 | 8581.39 | -78.35 | -0.90 | 8631.14 | 8631.14 | 8568.3799 | 0 |
| 1729701000 | 8659.74 | -19.57 | -0.23 | 8723.7 | 8723.7 | 8657.28 | 0 |
| 1729614600 | 8679.31 | -2.23 | -0.03 | 8692.53 | 8692.53 | 8643.39 | 0 |
| 1729528200 | 8681.54 | -8.47 | -0.10 | 8703.77 | 8708.53 | 8657.23 | 0 |
| 1729269000 | 8690.01 | -47.15 | -0.54 | 8681.87 | 8703.03 | 8669.85 | 0 |
| 1729182600 | 8737.16 | 95.4 | 1.10 | 8712.75 | 8767.16 | 8712.75 | 0 |
| 1729096200 | 8641.76 | -16.75 | -0.19 | 8620.85 | 8642.86 | 8593.51 | 0 |
| 1729009800 | 8658.51 | -13.04 | -0.15 | 8668.33 | 8687.49 | 8641.79 | 0 |
| 1728923400 | 8671.55 | 119.01 | 1.39 | 8600.86 | 8673.58 | 8600.86 | 0 |
| 1728664200 | 8552.54 | 46.61 | 0.55 | 8507.73 | 8567.76 | 8507.73 | 0 |
| 1728577800 | 8505.93 | 0 | 0.00 | 8505.93 | 8505.93 | 8505.93 | 0 |
| 1728491400 | 8505.93 | 87.04 | 1.03 | 8458.23 | 8516.31 | 8450.8 | 0 |
| 1728405000 | 8418.89 | 20.67 | 0.25 | 8359.75 | 8435.04 | 8359.75 | 0 |
| 1728318600 | 8398.22 | 6.8 | 0.08 | 8427.11 | 8427.11 | 8392.18 | 0 |
| 1728059400 | 8391.42 | 63.73 | 0.77 | 8360.3799 | 8412.57 | 8360.3799 | 0 |
| 1727973000 | 8327.69 | 15.9 | 0.19 | 8312.3 | 8333.97 | 8283.97 | 0 |
| 1727886600 | 8311.79 | 19.97 | 0.24 | 8293.58 | 8327.18 | 8256.6 | 0 |
| 1727800200 | 8291.82 | 37.25 | 0.45 | 8346.37 | 8352.04 | 8255.77 | 0 |
| 1727713800 | 8254.57 | -3.9 | -0.05 | 8228.4599 | 8257.73 | 8210.7099 | 0 |
| 1727454600 | 8258.47 | 28.73 | 0.35 | 8240.6 | 8275.01 | 8240.6 | 0 |
| 1727368200 | 8229.74 | 11.96 | 0.15 | 8204.44 | 8273.84 | 8204.44 | 0 |
| 1727281800 | 8217.78 | -7.21 | -0.09 | 8186.9 | 8219.86 | 8185.87 | 0 |
| 1727195400 | 8224.99 | -17.54 | -0.21 | 8239.4 | 8239.4 | 8194.95 | 0 |
| 1727109000 | 8242.53 | 35.65 | 0.43 | 8244.54 | 8261.05 | 8232 | 0 |
| 1726849800 | 8206.8799 | -43.17 | -0.52 | 8234.95 | 8234.95 | 8193.51 | 0 |
| 1726763400 | 8250.05 | 87.07 | 1.07 | 8133.42 | 8255.99 | 8133.42 | 0 |
| 1726677000 | 8162.98 | -19.78 | -0.24 | 8157.59 | 8166.07 | 8142.93 | 0 |
| 1726590600 | 8182.76 | 2.79 | 0.03 | 8204.19 | 8224.39 | 8177.4 | 0 |
| 1726504200 | 8179.97 | 10.66 | 0.13 | 8147.16 | 8195.98 | 8147.16 | 0 |
| 1726245000 | 8169.31 | 39.9 | 0.49 | 8139.62 | 8185.92 | 8129.11 | 0 |
| 1726158600 | 8129.41 | 76.65 | 0.95 | 8128.16 | 8141.84 | 8102.1 | 0 |
| 1726072200 | 8052.76 | 30.04 | 0.37 | 8097.95 | 8097.95 | 7973.99 | 0 |
| 1725985800 | 8022.72 | 0.42 | 0.01 | 8023.42 | 8094.25 | 8015.27 | 0 |
| 1725899400 | 8022.3 | 128.48 | 1.63 | 7924.7 | 8022.62 | 7924.7 | 0 |
| 1725640200 | 7893.82 | -84.94 | -1.06 | 8003.05 | 8030.41 | 7888.46 | 0 |
| 1725553800 | 7978.76 | -90.95 | -1.13 | 8049.17 | 8060.62 | 7967.17 | 0 |
| 1725467400 | 8069.71 | -61.51 | -0.76 | 8077.84 | 8099.21 | 8053.92 | 0 |
| 1725381000 | 8131.22 | -72.33 | -0.88 | 8205.77 | 8205.77 | 8128.31 | 0 |
| 1725294600 | 8203.55 | 68.24 | 0.84 | 8201.33 | 8206.51 | 8198.36 | 0 |
| 1725035400 | 8135.31 | -37.83 | -0.46 | 8131.75 | 8175.65 | 8129.86 | 0 |
| 1724949000 | 8173.14 | 101.87 | 1.26 | 8105.46 | 8182.27 | 8105.46 | 0 |
| 1724862600 | 8071.27 | -0.33 | -0.00 | 8123.76 | 8132.57 | 8069.25 | 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
