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 | 90.32 | 2.0447110759 | 4417.25 | 4514.65 | 4395.89 | 0 | 0 | IX |
| 4 | -10.4 | -0.230191878211 | 4517.97 | 4544.98 | 4375.67 | 0 | 0 | IX |
| 12 | -68.77 | -1.50272925526 | 4576.34 | 4594.67 | 4375.67 | 0 | 0 | IX |
| 26 | -76.83 | -1.67590088125 | 4584.4 | 4607.46 | 4326 | 0 | 0 | IX |
| 52 | 436.46 | 10.7209090395 | 4071.11 | 4607.46 | 4027.15 | 0 | 0 | IX |
| 156 | 372.45 | 9.00699375109 | 4135.12 | 4607.46 | 3655.55 | 0 | 0 | IX |
| 260 | 505.2 | 12.6225211562 | 4002.37 | 4607.46 | 2680.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4507.57 | 59.51 | 1.34 | 4448.06 | 4514.65 | 4447.91 | 0 |
| 1732210200 | 4448.06 | 33.11 | 0.75 | 4414.95 | 4448.31 | 4403.36 | 0 |
| 1732123800 | 4414.95 | -12.11 | -0.27 | 4427.06 | 4441.14 | 4408.99 | 0 |
| 1732037400 | 4427.06 | -4.07 | -0.09 | 4431.13 | 4449.85 | 4401.25 | 0 |
| 1731951000 | 4431.13 | 18.94 | 0.43 | 4412.1899 | 4431.13 | 4403.17 | 0 |
| 1731691800 | 4412.1899 | -5.06 | -0.11 | 4417.25 | 4427.16 | 4395.89 | 0 |
| 1731605400 | 4417.25 | 24.37 | 0.55 | 4392.88 | 4421.33 | 4384.33 | 0 |
| 1731519000 | 4392.88 | -0.26 | -0.01 | 4393.14 | 4412.81 | 4375.67 | 0 |
| 1731432600 | 4393.14 | -55.53 | -1.25 | 4448.67 | 4448.67 | 4390.24 | 0 |
| 1731346200 | 4448.67 | 30.84 | 0.70 | 4417.83 | 4461.27 | 4417.83 | 0 |
| 1731087000 | 4417.83 | -35.65 | -0.80 | 4453.4799 | 4460.77 | 4412.4799 | 0 |
| 1731000600 | 4453.4799 | -6.55 | -0.15 | 4460.03 | 4475.37 | 4453.4799 | 0 |
| 1730914200 | 4460.03 | -0.24 | -0.01 | 4460.27 | 4533.58 | 4448.37 | 0 |
| 1730827800 | 4460.27 | -8.1 | -0.18 | 4468.37 | 4485.57 | 4450.71 | 0 |
| 1730741400 | 4468.37 | 2.76 | 0.06 | 4465.61 | 4497.49 | 4463.71 | 0 |
| 1730482200 | 4465.61 | 33.78 | 0.76 | 4431.83 | 4478.5 | 4429.6 | 0 |
| 1730395800 | 4431.83 | -32.36 | -0.72 | 4464.1899 | 4464.21 | 4412.31 | 0 |
| 1730309400 | 4464.1899 | -25.2 | -0.56 | 4489.39 | 4491.74 | 4459.83 | 0 |
| 1730223000 | 4489.39 | -37.21 | -0.82 | 4526.6 | 4544.9799 | 4487.47 | 0 |
| 1730136600 | 4526.6 | 17.23 | 0.38 | 4509.37 | 4530.84 | 4489.97 | 0 |
| 1729873800 | 4509.37 | -8.6 | -0.19 | 4517.97 | 4522.59 | 4506.72 | 0 |
| 1729787400 | 4517.97 | 3.76 | 0.08 | 4514.21 | 4552.62 | 4513.16 | 0 |
| 1729701000 | 4514.21 | -25.48 | -0.56 | 4539.6899 | 4548.34 | 4511.07 | 0 |
| 1729614600 | 4539.6899 | -4.37 | -0.10 | 4544.06 | 4544.24 | 4510.16 | 0 |
| 1729528200 | 4544.06 | -26.24 | -0.57 | 4570.3 | 4587.02 | 4544.06 | 0 |
| 1729269000 | 4570.3 | -11.09 | -0.24 | 4581.39 | 4581.39 | 4548.29 | 0 |
| 1729182600 | 4581.39 | 29.62 | 0.65 | 4551.77 | 4585.56 | 4547.97 | 0 |
| 1729096200 | 4551.77 | 42.66 | 0.95 | 4509.11 | 4561.66 | 4509.11 | 0 |
| 1729009800 | 4509.11 | -20.99 | -0.46 | 4530.1 | 4536.11 | 4506.03 | 0 |
| 1728923400 | 4530.1 | 19.75 | 0.44 | 4510.35 | 4530.1 | 4501.38 | 0 |
| 1728664200 | 4510.35 | 8.98 | 0.20 | 4501.37 | 4516.42 | 4489.01 | 0 |
| 1728577800 | 4501.37 | -6.07 | -0.13 | 4507.4399 | 4520.5 | 4493.05 | 0 |
| 1728491400 | 4507.4399 | 30.29 | 0.68 | 4477.15 | 4507.4399 | 4476.26 | 0 |
| 1728405000 | 4477.15 | -59.28 | -1.31 | 4536.43 | 4536.57 | 4473.58 | 0 |
| 1728318600 | 4536.43 | 9.19 | 0.20 | 4527.24 | 4546.22 | 4514.2299 | 0 |
| 1728059400 | 4527.24 | 4.07 | 0.09 | 4523.17 | 4536.4799 | 4502.06 | 0 |
| 1727973000 | 4523.17 | -4.97 | -0.11 | 4528.14 | 4548 | 4513.37 | 0 |
| 1727886600 | 4528.14 | 2.87 | 0.06 | 4525.27 | 4546.51 | 4517.71 | 0 |
| 1727800200 | 4525.27 | 14.27 | 0.32 | 4511 | 4538.38 | 4505.65 | 0 |
| 1727713800 | 4511 | -44.44 | -0.98 | 4555.4399 | 4555.83 | 4508.88 | 0 |
| 1727454600 | 4555.4399 | 23.89 | 0.53 | 4531.55 | 4559.14 | 4530.97 | 0 |
| 1727368200 | 4531.55 | 15.34 | 0.34 | 4516.21 | 4550.04 | 4515.42 | 0 |
| 1727281800 | 4516.21 | -7.16 | -0.16 | 4523.37 | 4544.9399 | 4504.76 | 0 |
| 1727195400 | 4523.37 | 8.37 | 0.19 | 4515 | 4539.1 | 4513.79 | 0 |
| 1727109000 | 4515 | 13.92 | 0.31 | 4501.08 | 4517.82 | 4491.28 | 0 |
| 1726849800 | 4501.08 | -55.51 | -1.22 | 4556.59 | 4556.59 | 4498.18 | 0 |
| 1726763400 | 4556.59 | 44.99 | 1.00 | 4511.6 | 4574.11 | 4511.56 | 0 |
| 1726677000 | 4511.6 | -29.4 | -0.65 | 4541 | 4541.09 | 4508.02 | 0 |
| 1726590600 | 4541 | 15.05 | 0.33 | 4525.95 | 4563.3 | 4525.95 | 0 |
| 1726504200 | 4525.95 | 3.47 | 0.08 | 4522.4799 | 4530.66 | 4510.02 | 0 |
| 1726245000 | 4522.4799 | 21.21 | 0.47 | 4501.27 | 4529.97 | 4497.99 | 0 |
| 1726158600 | 4501.27 | 27.02 | 0.60 | 4474.25 | 4529.15 | 4474.25 | 0 |
| 1726072200 | 4474.25 | -9.51 | -0.21 | 4483.76 | 4495.82 | 4462.51 | 0 |
| 1725985800 | 4483.76 | -29.96 | -0.66 | 4513.72 | 4514.04 | 4477.6 | 0 |
| 1725899400 | 4513.72 | 46.25 | 1.04 | 4467.47 | 4515.34 | 4467.47 | 0 |
| 1725640200 | 4467.47 | -36.29 | -0.81 | 4503.76 | 4511.45 | 4461.33 | 0 |
| 1725553800 | 4503.76 | -14.29 | -0.32 | 4518.05 | 4526.06 | 4503.76 | 0 |
| 1725467400 | 4518.05 | -13.58 | -0.30 | 4531.63 | 4531.64 | 4489.78 | 0 |
| 1725381000 | 4531.63 | -35.83 | -0.78 | 4567.46 | 4576.37 | 4526.13 | 0 |
| 1725294600 | 4567.46 | -9.27 | -0.20 | 4576.7299 | 4578.93 | 4562.6899 | 0 |
| 1725035400 | 4576.7299 | 0.39 | 0.01 | 4576.34 | 4594.67 | 4571.05 | 0 |
| 1724949000 | 4576.34 | 15.6 | 0.34 | 4560.74 | 4585.24 | 4556.68 | 0 |
| 1724862600 | 4560.74 | -3.94 | -0.09 | 4564.68 | 4572.63 | 4551.04 | 0 |
| 1724776200 | 4564.68 | 7.44 | 0.16 | 4557.24 | 4593.65 | 4557.24 | 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
