Premium
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 | -43.5 | -2.62839879154 | 1655 | 1673.5 | 1562 | 299449 | 1613.99199947 | DE |
| 4 | -71 | -4.21991084695 | 1682.5 | 1693 | 1530 | 148774 | 1613.57847396 | DE |
| 12 | -263.5 | -14.0533333333 | 1875 | 1894 | 1529 | 123773 | 1657.25821543 | DE |
| 26 | -516.5 | -24.2716165414 | 2128 | 2300 | 1529 | 89708 | 1808.14599383 | DE |
| 52 | -773.5 | -32.4318658281 | 2385 | 2392 | 1529 | 72338 | 1915.81972928 | DE |
| 156 | -308.5 | -16.0677083333 | 1920 | 2957 | 1529 | 61903 | 2072.61838578 | DE |
| 260 | 453 | 39.1022874407 | 1158.5 | 2957 | 957.6 | 65305 | 1769.91877556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1582.5 | 18.5 | 1.18 | 1567 | 1614.5 | 1562 | 80455 |
| 1780504200 | 1564 | -39.5 | -2.46 | 1600 | 1603 | 1564 | 95397 |
| 1780417800 | 1603.5 | -6 | -0.37 | 1618 | 1648 | 1594.5 | 73311 |
| 1780331400 | 1609.5 | -10.5 | -0.65 | 1625 | 1673 | 1600.5 | 116725 |
| 1780072200 | 1620 | -14 | -0.86 | 1655 | 1673.5 | 1620 | 715403 |
| 1779985800 | 1634 | 0 | 0.00 | 1616.5 | 1645.5 | 1595.5 | 77326 |
| 1779899400 | 1634 | 37.5 | 2.35 | 1610 | 1674.5 | 1608.5 | 96017 |
| 1779813000 | 1596.5 | -54 | -3.27 | 1641 | 1641 | 1593 | 66337 |
| 1779726600 | 1650.5 | 45.5 | 2.83 | 1624 | 1655 | 1615.5 | 47801 |
| 1779467400 | 1605 | -2.5 | -0.16 | 1639 | 1656 | 1600 | 60642 |
| 1779381000 | 1607.5 | -14.5 | -0.89 | 1620 | 1623.5 | 1585.5 | 66800 |
| 1779294600 | 1622 | 15 | 0.93 | 1597.5 | 1642 | 1563.5 | 70274 |
| 1779208200 | 1607 | 27 | 1.71 | 1585 | 1621.5 | 1574.5 | 69265 |
| 1779121800 | 1580 | 4.5 | 0.29 | 1550 | 1596.5 | 1530 | 79128 |
| 1778862600 | 1575.5 | -31 | -1.93 | 1578 | 1598 | 1570 | 102920 |
| 1778776200 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778689800 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778603400 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778517000 | 1606.5 | -54.5 | -3.28 | 1661.5 | 1663 | 1598.5 | 80954 |
| 1778257800 | 1661 | -41 | -2.41 | 1682.5 | 1693 | 1658.5 | 63775 |
| 1778171400 | 1702 | 30.5 | 1.82 | 1691.5 | 1749.5 | 1679 | 121548 |
| 1778085000 | 1671.5 | 83.5 | 5.26 | 1602.5 | 1709 | 1594 | 124347 |
| 1777998600 | 1588 | -0.5 | -0.03 | 1581 | 1621 | 1570.5 | 63280 |
| 1777912200 | 1588.5 | -35 | -2.16 | 1620 | 1623.5 | 1572.5 | 98401 |
| 1777566600 | 1623.5 | 16 | 1.00 | 1585 | 1634 | 1579 | 98247 |
| 1777480200 | 1607.5 | -15 | -0.92 | 1615 | 1619.5 | 1585 | 62794 |
| 1777393800 | 1622.5 | -35.5 | -2.14 | 1655 | 1670 | 1622.5 | 72065 |
| 1777307400 | 1658 | 10 | 0.61 | 1648 | 1664.5 | 1645 | 87302 |
| 1777048200 | 1648 | 2.5 | 0.15 | 1651 | 1665.5 | 1628 | 84426 |
| 1776961800 | 1645.5 | 0 | 0.00 | 1645.5 | 1645.5 | 1645.5 | 0 |
| 1776875400 | 1645.5 | -30.5 | -1.82 | 1667.5 | 1673.5 | 1641 | 76232 |
| 1776789000 | 1676 | -20 | -1.18 | 1704 | 1706.5 | 1676 | 55554 |
| 1776702600 | 1696 | -45 | -2.58 | 1705 | 1712.5 | 1691 | 94035 |
| 1776443400 | 1741 | 86.5 | 5.23 | 1658 | 1766 | 1657.5 | 156746 |
| 1776357000 | 1654.5 | 18 | 1.10 | 1628.5 | 1670.5 | 1620.5 | 154305 |
| 1776270600 | 1636.5 | -146.5 | -8.22 | 1620 | 1649.25 | 1529 | 351878 |
| 1776184200 | 1783 | 21 | 1.19 | 1767.5 | 1793.5 | 1754 | 81782 |
| 1776097800 | 1762 | 4.5 | 0.26 | 1724.5 | 1763.5 | 1722.5 | 73903 |
| 1775838600 | 1757.5 | 6 | 0.34 | 1768 | 1799.5 | 1757.5 | 102599 |
| 1775752200 | 1751.5 | -16.5 | -0.93 | 1748 | 1754 | 1726.5 | 96264 |
| 1775665800 | 1768 | 119.5 | 7.25 | 1747.5 | 1792 | 1724.5 | 150437 |
| 1775579400 | 1648.5 | -21 | -1.26 | 1682 | 1712 | 1643 | 75005 |
| 1775147400 | 1669.5 | 0 | 0.00 | 1669.5 | 1669.5 | 1669.5 | 0 |
| 1775061000 | 1669.5 | 47.5 | 2.93 | 1657 | 1670.5 | 1623.5 | 111606 |
| 1774974600 | 1622 | 0 | 0.00 | 1622 | 1622 | 1622 | 0 |
| 1774888200 | 1622 | 0.5 | 0.03 | 1622.5 | 1631 | 1602.5 | 68905 |
| 1774632600 | 1621.5 | -19.5 | -1.19 | 1646 | 1646.5 | 1612.5 | 75042 |
| 1774546200 | 1641 | -27.5 | -1.65 | 1653.5 | 1673.5 | 1641 | 82510 |
| 1774459800 | 1668.5 | 19 | 1.15 | 1677.5 | 1704.5 | 1655 | 87483 |
| 1774373400 | 1649.5 | 0 | 0.00 | 1665 | 1680 | 1631 | 108820 |
| 1774287000 | 1649.5 | -6.5 | -0.39 | 1616 | 1730 | 1611 | 177240 |
| 1774027800 | 1656 | -86 | -4.94 | 1765 | 1770 | 1656 | 291895 |
| 1773941400 | 1742 | -107.5 | -5.81 | 1815 | 1825.5 | 1729 | 136064 |
| 1773855000 | 1849.5 | 7 | 0.38 | 1849 | 1883.5 | 1841.5 | 90339 |
| 1773768600 | 1842.5 | -36.5 | -1.94 | 1870 | 1878.5 | 1842.5 | 67671 |
| 1773682200 | 1879 | -22 | -1.16 | 1875 | 1894 | 1839 | 77845 |
| 1773423000 | 1901 | 0 | 0.00 | 1901 | 1901 | 1901 | 0 |
| 1773336600 | 1901 | -148 | -7.22 | 1900 | 1918.5 | 1894 | 76717 |
| 1773212400 | 2049 | 0 | 0.00 | 2049 | 2049 | 2049 | 0 |
| 1773126000 | 2049 | 0 | 0.00 | 2049 | 2049 | 2049 | 0 |
| 1773039600 | 2049 | 0 | 0.00 | 2049 | 2049 | 2049 | 0 |
| 1772780400 | 2049 | 0 | 0.00 | 2049 | 2049 | 2049 | 0 |
| 1772694000 | 2049 | 0 | 0.00 | 2049 | 2049 | 2049 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
