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 | 260.09 | 4.07485742934 | 6382.8 | 6754.19 | 6376.94 | 0 | 0 | IX |
| 4 | 692.41 | 11.6362041382 | 5950.48 | 6754.19 | 5813.41 | 0 | 0 | IX |
| 12 | 855.26 | 14.7773786507 | 5787.63 | 6754.19 | 5490.05 | 0 | 0 | IX |
| 26 | 880.33 | 15.2767172923 | 5762.56 | 6754.19 | 4917.14 | 0 | 0 | IX |
| 52 | 2218.53 | 50.1435235831 | 4424.36 | 6754.19 | 4415.05 | 0 | 0 | IX |
| 156 | 2453.08 | 58.5487170063 | 4189.81 | 6754.19 | 282.38 | 0 | 0 | IX |
| 260 | 2453.08 | 58.5487170063 | 4189.81 | 6754.19 | 282.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 6729.59 | 100.76 | 1.52 | 6628.83 | 6729.59 | 6628.83 | 0 |
| 1783096200 | 6628.83 | 14.06 | 0.21 | 6614.77 | 6638.2 | 6576.11 | 0 |
| 1783009800 | 6614.77 | 138.24 | 2.13 | 6476.53 | 6637.03 | 6464.81 | 0 |
| 1782923400 | 6476.53 | -7.02 | -0.11 | 6483.55 | 6483.55 | 6379.28 | 0 |
| 1782837000 | 6483.55 | 100.75 | 1.58 | 6382.8 | 6483.55 | 6376.9399 | 0 |
| 1782750600 | 6382.8 | 8.2 | 0.13 | 6374.6 | 6413.26 | 6325.39 | 0 |
| 1782491400 | 6374.6 | -56.23 | -0.87 | 6430.83 | 6430.83 | 6306.65 | 0 |
| 1782405000 | 6430.83 | -4.69 | -0.07 | 6435.52 | 6460.12 | 6374.6 | 0 |
| 1782318600 | 6435.52 | -105.44 | -1.61 | 6540.96 | 6565.57 | 6422.63 | 0 |
| 1782232200 | 6540.96 | -60.93 | -0.92 | 6601.89 | 6601.89 | 6521.05 | 0 |
| 1782145800 | 6601.89 | 50.38 | 0.77 | 6551.51 | 6601.89 | 6450.75 | 0 |
| 1781886600 | 6551.51 | 101.93 | 1.58 | 6449.58 | 6551.51 | 6426.15 | 0 |
| 1781800200 | 6449.58 | 8.2 | 0.13 | 6441.38 | 6470.67 | 6386.31 | 0 |
| 1781713800 | 6441.38 | 149.97 | 2.38 | 6291.41 | 6441.38 | 6284.39 | 0 |
| 1781627400 | 6291.41 | 123.01 | 1.99 | 6168.4 | 6291.41 | 6168.4 | 0 |
| 1781541000 | 6168.4 | 85.53 | 1.41 | 6082.87 | 6232.84 | 6082.87 | 0 |
| 1781281800 | 6082.87 | 208.54 | 3.55 | 5874.33 | 6106.3 | 5874.33 | 0 |
| 1781195400 | 5874.33 | 4.69 | 0.08 | 5869.64 | 5951.66 | 5863.79 | 0 |
| 1781109000 | 5869.64 | -21.09 | -0.36 | 5890.7299 | 5952.83 | 5813.41 | 0 |
| 1781022600 | 5890.7299 | -59.75 | -1.00 | 5950.4799 | 6044.21 | 5890.7299 | 0 |
| 1780936200 | 5950.4799 | -134.74 | -2.21 | 6085.22 | 6101.62 | 5950.4799 | 0 |
| 1780677000 | 6085.22 | -85.52 | -1.39 | 6170.74 | 6195.34 | 6085.22 | 0 |
| 1780590600 | 6170.74 | 15.23 | 0.25 | 6155.51 | 6238.6899 | 6106.3 | 0 |
| 1780504200 | 6155.51 | -114.82 | -1.83 | 6270.33 | 6270.33 | 6154.34 | 0 |
| 1780417800 | 6270.33 | 60.93 | 0.98 | 6209.4 | 6279.7 | 6209.4 | 0 |
| 1780331400 | 6209.4 | -46.87 | -0.75 | 6256.27 | 6267.9799 | 6132.08 | 0 |
| 1780072200 | 6256.27 | 50.38 | 0.81 | 6205.89 | 6297.27 | 6205.89 | 0 |
| 1779985800 | 6205.89 | -56.24 | -0.90 | 6262.13 | 6262.13 | 6154.34 | 0 |
| 1779899400 | 6262.13 | -17.57 | -0.28 | 6279.7 | 6330.08 | 6262.13 | 0 |
| 1779813000 | 6279.7 | 85.53 | 1.38 | 6354.68 | 6373.43 | 6279.7 | 0 |
| 1779467400 | 6194.17 | 67.95 | 1.11 | 6126.22 | 6241.04 | 6125.05 | 0 |
| 1779381000 | 6126.22 | 42.18 | 0.69 | 6084.04 | 6153.17 | 6002.03 | 0 |
| 1779294600 | 6084.04 | 153.47 | 2.59 | 5930.57 | 6126.22 | 5886.05 | 0 |
| 1779208200 | 5930.57 | 5.86 | 0.10 | 5924.71 | 6012.58 | 5922.37 | 0 |
| 1779121800 | 5924.71 | -18.74 | -0.32 | 5943.45 | 5965.71 | 5861.4399 | 0 |
| 1778862600 | 5943.45 | -135.91 | -2.24 | 6079.36 | 6079.36 | 5898.93 | 0 |
| 1778776200 | 6079.36 | 121.85 | 2.05 | 5957.51 | 6108.65 | 5957.51 | 0 |
| 1778689800 | 5957.51 | 63.26 | 1.07 | 5894.25 | 5993.83 | 5887.22 | 0 |
| 1778603400 | 5894.25 | -132.39 | -2.20 | 6026.64 | 6026.64 | 5881.36 | 0 |
| 1778517000 | 6026.64 | 39.84 | 0.67 | 5986.8 | 6046.55 | 5986.8 | 0 |
| 1778257800 | 5986.8 | -46.87 | -0.78 | 6033.67 | 6033.67 | 5942.28 | 0 |
| 1778171400 | 6033.67 | 51.55 | 0.86 | 5982.12 | 6081.7 | 5982.12 | 0 |
| 1778085000 | 5982.12 | 280.01 | 4.91 | 5702.11 | 6043.04 | 5702.11 | 0 |
| 1777998600 | 5702.11 | -98.41 | -1.70 | 5615.41 | 5719.68 | 5595.49 | 0 |
| 1777653000 | 5800.52 | 0 | 0.00 | 5800.52 | 5800.52 | 5800.52 | 0 |
| 1777566600 | 5800.52 | 205.03 | 3.66 | 5595.49 | 5838.01 | 5595.49 | 0 |
| 1777480200 | 5595.49 | -31.64 | -0.56 | 5627.13 | 5643.53 | 5567.37 | 0 |
| 1777393800 | 5627.13 | 31.64 | 0.57 | 5595.49 | 5657.59 | 5583.78 | 0 |
| 1777307400 | 5595.49 | 8.2 | 0.15 | 5587.29 | 5651.7299 | 5568.55 | 0 |
| 1777048200 | 5587.29 | -38.66 | -0.69 | 5625.95 | 5630.64 | 5526.37 | 0 |
| 1776961800 | 5625.95 | -32.81 | -0.58 | 5658.76 | 5658.76 | 5490.05 | 0 |
| 1776875400 | 5658.76 | -80.84 | -1.41 | 5739.6 | 5771.2299 | 5643.53 | 0 |
| 1776789000 | 5739.6 | 0 | 0.00 | 5739.6 | 5805.21 | 5717.34 | 0 |
| 1776702600 | 5739.6 | -41 | -0.71 | 5780.6 | 5780.6 | 5666.96 | 0 |
| 1776443400 | 5780.6 | 113.64 | 2.01 | 5666.96 | 5802.86 | 5603.6899 | 0 |
| 1776357000 | 5666.96 | -213.23 | -3.63 | 5880.1899 | 5880.1899 | 5657.59 | 0 |
| 1776270600 | 5880.1899 | 16.4 | 0.28 | 5863.79 | 5902.45 | 5826.3 | 0 |
| 1776184200 | 5863.79 | 76.16 | 1.32 | 5787.63 | 5874.33 | 5774.75 | 0 |
| 1776097800 | 5787.63 | 26.94 | 0.47 | 5760.6899 | 5787.63 | 5672.82 | 0 |
| 1775838600 | 5760.6899 | 33.98 | 0.59 | 5726.71 | 5811.06 | 5693.91 | 0 |
| 1775752200 | 5726.71 | 56.24 | 0.99 | 5670.47 | 5726.71 | 5623.61 | 0 |
| 1775665800 | 5670.47 | 292.89 | 5.45 | 5377.58 | 5791.15 | 5377.58 | 0 |
| 1775579400 | 5377.58 | 1.17 | 0.02 | 5376.41 | 5479.51 | 5334.2299 | 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.
