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 | -29.37 | -0.793813819982 | 3699.86 | 3750.43 | 3626.31 | 0 | 0 | IX |
| 4 | -167.35 | -4.36052571238 | 3837.84 | 3900.4 | 3626.31 | 0 | 0 | IX |
| 12 | -214.81 | -5.52878799578 | 3885.3 | 4024.67 | 3626.31 | 0 | 0 | IX |
| 26 | -608.88 | -14.2282625714 | 4279.37 | 4286.85 | 3626.31 | 0 | 0 | IX |
| 52 | -1.18 | -0.0321379644685 | 3671.67 | 4302.33 | 3626.31 | 0 | 0 | IX |
| 156 | 331.92 | 9.94198114762 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| 260 | 331.92 | 9.94198114762 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3670.49 | 8.83 | 0.24 | 3656.72 | 3675.04 | 3626.31 | 0 |
| 1732123800 | 3661.66 | -16.65 | -0.45 | 3699.59 | 3709.46 | 3657.43 | 0 |
| 1732037400 | 3678.31 | -27.88 | -0.75 | 3714.62 | 3716.88 | 3632.06 | 0 |
| 1731951000 | 3706.19 | -4.42 | -0.12 | 3713.57 | 3715.99 | 3686.7 | 0 |
| 1731691800 | 3710.61 | -36.86 | -0.98 | 3714.07 | 3744.23 | 3700.59 | 0 |
| 1731605400 | 3747.47 | 46.58 | 1.26 | 3699.86 | 3750.43 | 3698.49 | 0 |
| 1731519000 | 3700.89 | -7.24 | -0.20 | 3694.77 | 3720.21 | 3672.16 | 0 |
| 1731432600 | 3708.13 | -108.03 | -2.83 | 3771.06 | 3778.63 | 3705.61 | 0 |
| 1731346200 | 3816.16 | 45.17 | 1.20 | 3802.01 | 3832.41 | 3798.52 | 0 |
| 1731087000 | 3770.99 | -47.36 | -1.24 | 3825.72 | 3827.48 | 3763.12 | 0 |
| 1731000600 | 3818.35 | 46.87 | 1.24 | 3768.56 | 3826.07 | 3759.22 | 0 |
| 1730914200 | 3771.48 | -15.87 | -0.42 | 3813.42 | 3874.18 | 3756.58 | 0 |
| 1730827800 | 3787.35 | 23.4 | 0.62 | 3767.19 | 3791.36 | 3755.76 | 0 |
| 1730741400 | 3763.95 | -28.56 | -0.75 | 3774.95 | 3803.41 | 3763.16 | 0 |
| 1730482200 | 3792.51 | 33.46 | 0.89 | 3765.65 | 3804.53 | 3762.92 | 0 |
| 1730395800 | 3759.05 | -41.96 | -1.10 | 3790.81 | 3799.03 | 3743.63 | 0 |
| 1730309400 | 3801.01 | -46.26 | -1.20 | 3826.35 | 3827.68 | 3773.24 | 0 |
| 1730223000 | 3847.27 | -22.81 | -0.59 | 3888.97 | 3900.4 | 3845.93 | 0 |
| 1730136600 | 3870.08 | 33.69 | 0.88 | 3863.26 | 3885.82 | 3840.63 | 0 |
| 1729873800 | 3836.39 | 1.01 | 0.03 | 3835.97 | 3845.23 | 3814.83 | 0 |
| 1729787400 | 3835.38 | 6.25 | 0.16 | 3837.84 | 3862.51 | 3835.38 | 0 |
| 1729701000 | 3829.13 | -20.39 | -0.53 | 3826.15 | 3850.98 | 3811.89 | 0 |
| 1729614600 | 3849.52 | -48.16 | -1.24 | 3844.02 | 3859.21 | 3817.98 | 0 |
| 1729528200 | 3897.68 | 0 | 0.00 | 3897.68 | 3897.68 | 3897.68 | 0 |
| 1729269000 | 3897.68 | 12.55 | 0.32 | 3880.46 | 3912.61 | 3879.38 | 0 |
| 1729182600 | 3885.13 | 55.89 | 1.46 | 3840.43 | 3904.27 | 3837.99 | 0 |
| 1729096200 | 3829.24 | -21.17 | -0.55 | 3777.46 | 3839.54 | 3777.46 | 0 |
| 1729009800 | 3850.41 | -39.77 | -1.02 | 3896.49 | 3903.02 | 3841.69 | 0 |
| 1728923400 | 3890.18 | 10.89 | 0.28 | 3882.31 | 3894.29 | 3855.31 | 0 |
| 1728664200 | 3879.29 | 25.56 | 0.66 | 3848.18 | 3884.38 | 3833.71 | 0 |
| 1728577800 | 3853.73 | -16.83 | -0.43 | 3858.71 | 3868.33 | 3839.6 | 0 |
| 1728491400 | 3870.56 | 20.88 | 0.54 | 3855.47 | 3873.61 | 3840.75 | 0 |
| 1728405000 | 3849.68 | -30.74 | -0.79 | 3822.74 | 3854.75 | 3819.34 | 0 |
| 1728318600 | 3880.42 | 5.8 | 0.15 | 3888.38 | 3890.43 | 3847.96 | 0 |
| 1728059400 | 3874.62 | 26.62 | 0.69 | 3839.94 | 3889.38 | 3836.64 | 0 |
| 1727973000 | 3848 | -53.56 | -1.37 | 3886.37 | 3888.25 | 3839.16 | 0 |
| 1727886600 | 3901.56 | -7.61 | -0.19 | 3916.33 | 3929.05 | 3883.78 | 0 |
| 1727800200 | 3909.17 | -41.15 | -1.04 | 3944.35 | 3960.81 | 3898.26 | 0 |
| 1727713800 | 3950.32 | -67.44 | -1.68 | 3997.26 | 4012.53 | 3950.32 | 0 |
| 1727454600 | 4017.76 | 20.21 | 0.51 | 4014.14 | 4024.67 | 3992.38 | 0 |
| 1727368200 | 3997.55 | 119.17 | 3.07 | 3941.37 | 3998.26 | 3939.58 | 0 |
| 1727281800 | 3878.38 | -3.27 | -0.08 | 3860.23 | 3891.62 | 3858.07 | 0 |
| 1727195400 | 3881.65 | 49.44 | 1.29 | 3889.94 | 3899.62 | 3863.1 | 0 |
| 1727109000 | 3832.21 | -43 | -1.11 | 3817.35 | 3837.02 | 3798.77 | 0 |
| 1726849800 | 3875.21 | -12.56 | -0.32 | 3875.21 | 3875.57 | 3821.14 | 0 |
| 1726763400 | 3887.77 | 110.03 | 2.91 | 3835.7 | 3887.77 | 3818.6 | 0 |
| 1726677000 | 3777.74 | -23.09 | -0.61 | 3801.01 | 3801.75 | 3775.83 | 0 |
| 1726590600 | 3800.83 | 25.06 | 0.66 | 3794.09 | 3821.01 | 3791.96 | 0 |
| 1726504200 | 3775.77 | -14.68 | -0.39 | 3782.7 | 3799.18 | 3773.61 | 0 |
| 1726245000 | 3790.45 | 13.85 | 0.37 | 3779.08 | 3804.22 | 3776.33 | 0 |
| 1726158600 | 3776.6 | 34.41 | 0.92 | 3791.2 | 3798.14 | 3751.57 | 0 |
| 1726072200 | 3742.19 | -9.99 | -0.27 | 3756.46 | 3773.61 | 3723.66 | 0 |
| 1725985800 | 3752.18 | 0.78 | 0.02 | 3749.76 | 3786.01 | 3741.57 | 0 |
| 1725899400 | 3751.4 | 27.42 | 0.74 | 3737.68 | 3764.59 | 3729.13 | 0 |
| 1725640200 | 3723.98 | -50.94 | -1.35 | 3768.24 | 3791.22 | 3720.07 | 0 |
| 1725553800 | 3774.92 | -50.8 | -1.33 | 3811.64 | 3822.99 | 3773.48 | 0 |
| 1725467400 | 3825.72 | -54.64 | -1.41 | 3825.59 | 3848.38 | 3810.94 | 0 |
| 1725381000 | 3880.36 | -31.72 | -0.81 | 3917.31 | 3931.82 | 3873.51 | 0 |
| 1725294600 | 3912.08 | -5.43 | -0.14 | 3908.74 | 3914.75 | 3872.78 | 0 |
| 1725035400 | 3917.51 | -3.98 | -0.10 | 3918.92 | 3949.11 | 3917.51 | 0 |
| 1724949000 | 3921.49 | 38.72 | 1.00 | 3885.3 | 3924.84 | 3883.81 | 0 |
| 1724862600 | 3882.77 | 6.63 | 0.17 | 3885.15 | 3907.85 | 3879.31 | 0 |
| 1724776200 | 3876.14 | -18.28 | -0.47 | 3897.72 | 3907.73 | 3875.89 | 0 |
| 1724689800 | 3894.42 | 4.6 | 0.12 | 3890.22 | 3901.1 | 3888.21 | 0 |
| 1724430600 | 3889.82 | 22.98 | 0.59 | 3871.36 | 3893.83 | 3863.73 | 0 |
| 1724344200 | 3866.84 | 6.71 | 0.17 | 3866.68 | 3885.8 | 3865.55 | 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
