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 | -179.63 | -3.1686923389 | 5668.9 | 5686.2 | 5486.71 | 0 | 0 | IX |
| 4 | -78.69 | -1.41326446311 | 5567.96 | 5769.81 | 5383.01 | 0 | 0 | IX |
| 12 | 919.42 | 20.1192599319 | 4569.85 | 5769.81 | 4553.96 | 0 | 0 | IX |
| 26 | 727.02 | 15.2663131923 | 4762.25 | 5769.81 | 4553.96 | 0 | 0 | IX |
| 52 | 1482.11 | 36.9865440861 | 4007.16 | 5769.81 | 3991.94 | 0 | 0 | IX |
| 156 | 3051.79 | 125.20266833 | 2437.48 | 5769.81 | 2437.48 | 0 | 0 | IX |
| 260 | 3051.79 | 125.20266833 | 2437.48 | 5769.81 | 2437.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 5649.79 | -5.76 | -0.10 | 5654.4399 | 5686.2 | 5638.85 | 0 |
| 1781886600 | 5655.55 | 6.84 | 0.12 | 5656.61 | 5672 | 5641.53 | 0 |
| 1781800200 | 5648.71 | -8.03 | -0.14 | 5600.46 | 5657.76 | 5592.57 | 0 |
| 1781713800 | 5656.74 | 4.9 | 0.09 | 5631.56 | 5661 | 5625.01 | 0 |
| 1781627400 | 5651.84 | -26.98 | -0.48 | 5668.9 | 5682.43 | 5639.25 | 0 |
| 1781541000 | 5678.82 | 127.11 | 2.29 | 5557.1899 | 5679.33 | 5556.93 | 0 |
| 1781281800 | 5551.71 | 120.79 | 2.22 | 5506.47 | 5571.46 | 5505.71 | 0 |
| 1781195400 | 5430.92 | -4.64 | -0.09 | 5405.59 | 5455.65 | 5383.01 | 0 |
| 1781109000 | 5435.56 | 6.61 | 0.12 | 5501.33 | 5501.59 | 5423.99 | 0 |
| 1781022600 | 5428.95 | -116.99 | -2.11 | 5519.01 | 5601.2 | 5424.99 | 0 |
| 1780936200 | 5545.9399 | -34.17 | -0.61 | 5525.15 | 5565.37 | 5482.24 | 0 |
| 1780677000 | 5580.11 | -136.42 | -2.39 | 5717.51 | 5717.58 | 5580.11 | 0 |
| 1780590600 | 5716.53 | -27.22 | -0.47 | 5746.12 | 5746.75 | 5682.7299 | 0 |
| 1780504200 | 5743.75 | -0.09 | -0.00 | 5749.49 | 5769.81 | 5733.12 | 0 |
| 1780417800 | 5743.84 | 31.03 | 0.54 | 5715.9 | 5750.02 | 5696.81 | 0 |
| 1780331400 | 5712.81 | 15.78 | 0.28 | 5706.86 | 5727.18 | 5692.61 | 0 |
| 1780072200 | 5697.03 | 30.55 | 0.54 | 5661.47 | 5714.54 | 5661.36 | 0 |
| 1779985800 | 5666.4799 | 39.89 | 0.71 | 5628.36 | 5667.97 | 5603.78 | 0 |
| 1779899400 | 5626.59 | 6.03 | 0.11 | 5621.31 | 5645.51 | 5617.93 | 0 |
| 1779813000 | 5620.56 | 65.88 | 1.19 | 5567.96 | 5635.7 | 5567.35 | 0 |
| 1779467400 | 5554.68 | 75.77 | 1.38 | 5501.55 | 5557.9799 | 5501.39 | 0 |
| 1779381000 | 5478.91 | 51.2 | 0.94 | 5448.99 | 5485.56 | 5448.75 | 0 |
| 1779294600 | 5427.71 | 32.07 | 0.59 | 5395.03 | 5449.64 | 5377.76 | 0 |
| 1779208200 | 5395.64 | -18.64 | -0.34 | 5438.9 | 5439 | 5368.64 | 0 |
| 1779121800 | 5414.28 | -50.02 | -0.92 | 5451.4 | 5460.08 | 5414.28 | 0 |
| 1778862600 | 5464.3 | -74.37 | -1.34 | 5535.37 | 5539.77 | 5431.24 | 0 |
| 1778776200 | 5538.67 | 27.59 | 0.50 | 5517.04 | 5547.64 | 5508.86 | 0 |
| 1778689800 | 5511.08 | 89.02 | 1.64 | 5456.91 | 5511.84 | 5445.63 | 0 |
| 1778603400 | 5422.06 | -79.93 | -1.45 | 5497.22 | 5507.9 | 5419.88 | 0 |
| 1778517000 | 5501.99 | 37.49 | 0.69 | 5471.46 | 5503.85 | 5471.41 | 0 |
| 1778257800 | 5464.5 | 39.48 | 0.73 | 5412.43 | 5464.93 | 5399.82 | 0 |
| 1778171400 | 5425.02 | 10.48 | 0.19 | 5430.01 | 5460.04 | 5417.08 | 0 |
| 1778085000 | 5414.54 | 94.31 | 1.77 | 5325.18 | 5417.58 | 5324.88 | 0 |
| 1777998600 | 5320.2299 | 41.47 | 0.79 | 5255.25 | 5322.61 | 5253.09 | 0 |
| 1777653000 | 5278.76 | 59.41 | 1.14 | 5243.93 | 5290.99 | 5241.9399 | 0 |
| 1777566600 | 5219.35 | 74.58 | 1.45 | 5157.49 | 5219.85 | 5145.07 | 0 |
| 1777480200 | 5144.77 | -9.42 | -0.18 | 5162.34 | 5164.47 | 5142.26 | 0 |
| 1777393800 | 5154.1899 | -40.86 | -0.79 | 5197.78 | 5200.21 | 5145.61 | 0 |
| 1777307400 | 5195.05 | 2.83 | 0.05 | 5198.87 | 5217.86 | 5187.75 | 0 |
| 1777048200 | 5192.22 | 15.14 | 0.29 | 5160.54 | 5193.38 | 5154.76 | 0 |
| 1776961800 | 5177.08 | 9.93 | 0.19 | 5182.77 | 5192.09 | 5163.15 | 0 |
| 1776875400 | 5167.15 | 32.56 | 0.63 | 5122.05 | 5177.16 | 5118.92 | 0 |
| 1776789000 | 5134.59 | -18.97 | -0.37 | 5150.39 | 5165.59 | 5131.22 | 0 |
| 1776702600 | 5153.56 | -21.36 | -0.41 | 5162.21 | 5169.66 | 5137.89 | 0 |
| 1776443400 | 5174.92 | 61.97 | 1.21 | 5110.26 | 5175.1899 | 5098.91 | 0 |
| 1776357000 | 5112.95 | 45.58 | 0.90 | 5087.29 | 5117.68 | 5087.2 | 0 |
| 1776270600 | 5067.37 | 25.13 | 0.50 | 5044.74 | 5072.13 | 5044.1 | 0 |
| 1776184200 | 5042.24 | 89.29 | 1.80 | 4982.43 | 5042.5 | 4982.31 | 0 |
| 1776097800 | 4952.95 | 5.53 | 0.11 | 4940.31 | 4953.36 | 4924.72 | 0 |
| 1775838600 | 4947.42 | 8.95 | 0.18 | 4937.37 | 4968.46 | 4936.86 | 0 |
| 1775752200 | 4938.47 | 14.47 | 0.29 | 4923.09 | 4941.6 | 4900.86 | 0 |
| 1775665800 | 4924 | 181.37 | 3.82 | 4777.2299 | 4937.86 | 4776.75 | 0 |
| 1775579400 | 4742.63 | 22.84 | 0.48 | 4762.4799 | 4775.26 | 4709.04 | 0 |
| 1775147400 | 4719.79 | -53.03 | -1.11 | 4761.83 | 4768 | 4671.34 | 0 |
| 1775061000 | 4772.82 | 150.17 | 3.25 | 4678.4 | 4778.53 | 4678.26 | 0 |
| 1774974600 | 4622.65 | 36.88 | 0.80 | 4569.85 | 4633.07 | 4553.96 | 0 |
| 1774888200 | 4585.77 | -28.74 | -0.62 | 4604.91 | 4628.9399 | 4580.74 | 0 |
| 1774632600 | 4614.51 | -75.54 | -1.61 | 4653.08 | 4668.31 | 4614.13 | 0 |
| 1774546200 | 4690.05 | -74.63 | -1.57 | 4754.86 | 4755.72 | 4686.56 | 0 |
| 1774459800 | 4764.68 | 43.1 | 0.91 | 4739.97 | 4777.62 | 4731.77 | 0 |
| 1774373400 | 4721.58 | 1.63 | 0.03 | 4734.34 | 4744.41 | 4697.34 | 0 |
| 1774287000 | 4719.95 | 6.23 | 0.13 | 4676.4799 | 4770.86 | 4647.09 | 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.
