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 | -64.86 | -0.738944036895 | 8777.39 | 8820.93 | 8696.94 | 0 | 0 | IX |
| 4 | 164.24 | 1.9213199365 | 8548.29 | 8820.93 | 8462.18 | 0 | 0 | IX |
| 12 | 453.92 | 5.49632444201 | 8258.61 | 8820.93 | 8002.34 | 0 | 0 | IX |
| 26 | 401.12 | 4.82613660017 | 8311.41 | 8820.93 | 7995.87 | 0 | 0 | IX |
| 52 | 1000.82 | 12.9779257778 | 7711.71 | 8820.93 | 7598.47 | 0 | 0 | IX |
| 156 | 1198.91 | 15.9564896814 | 7513.62 | 8820.93 | 6707.62 | 0 | 0 | IX |
| 260 | 1330.52 | 18.0238173614 | 7382.01 | 8820.93 | 4898.79 | 5039057 | 5860.54024884 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 8712.53 | -54.2 | -0.62 | 8766.73 | 8771.22 | 8696.94 | 0 |
| 1739899800 | 8766.73 | -1.28 | -0.01 | 8768.01 | 8787.66 | 8757.82 | 0 |
| 1739813400 | 8768.01 | 35.55 | 0.41 | 8732.4599 | 8769.07 | 8725.27 | 0 |
| 1739554200 | 8732.4599 | -32.26 | -0.37 | 8764.72 | 8767.73 | 8717.54 | 0 |
| 1739467800 | 8764.72 | -42.72 | -0.49 | 8807.44 | 8820.93 | 8729.57 | 0 |
| 1739381400 | 8807.44 | 30.05 | 0.34 | 8777.39 | 8810.62 | 8759.3799 | 0 |
| 1739295000 | 8777.39 | 9.59 | 0.11 | 8767.8 | 8789.58 | 8750.53 | 0 |
| 1739208600 | 8767.8 | 67.27 | 0.77 | 8700.53 | 8785.85 | 8694.55 | 0 |
| 1738949400 | 8700.53 | -26.75 | -0.31 | 8727.28 | 8728.94 | 8685.78 | 0 |
| 1738863000 | 8727.28 | 103.99 | 1.21 | 8623.29 | 8767.5 | 8623.29 | 0 |
| 1738776600 | 8623.29 | 52.52 | 0.61 | 8570.77 | 8623.29 | 8550.24 | 0 |
| 1738690200 | 8570.77 | -12.79 | -0.15 | 8583.56 | 8583.59 | 8524.66 | 0 |
| 1738603800 | 8583.56 | -90.4 | -1.04 | 8673.9599 | 8673.9599 | 8520.2 | 0 |
| 1738344600 | 8673.9599 | 27.08 | 0.31 | 8646.8799 | 8692.84 | 8646.8799 | 0 |
| 1738258200 | 8646.8799 | 89.07 | 1.04 | 8557.81 | 8655.19 | 8547.86 | 0 |
| 1738171800 | 8557.81 | 23.94 | 0.28 | 8533.87 | 8584.07 | 8518.27 | 0 |
| 1738085400 | 8533.87 | 30.16 | 0.35 | 8503.7099 | 8572.9599 | 8503.62 | 0 |
| 1737999000 | 8503.7099 | 1.36 | 0.02 | 8502.35 | 8514.17 | 8462.18 | 0 |
| 1737739800 | 8502.35 | -62.85 | -0.73 | 8565.2 | 8586.68 | 8492.73 | 0 |
| 1737653400 | 8565.2 | 20.07 | 0.23 | 8545.1299 | 8572.51 | 8532.07 | 0 |
| 1737567000 | 8545.1299 | -3.16 | -0.04 | 8548.29 | 8584.73 | 8527.79 | 0 |
| 1737480600 | 8548.29 | 27.75 | 0.33 | 8520.54 | 8550.41 | 8513.42 | 0 |
| 1737394200 | 8520.54 | 15.32 | 0.18 | 8505.22 | 8548.59 | 8501.82 | 0 |
| 1737135000 | 8505.22 | 113.32 | 1.35 | 8391.9 | 8533.43 | 8391.83 | 0 |
| 1737048600 | 8391.9 | 90.77 | 1.09 | 8301.1299 | 8391.9 | 8301.1299 | 0 |
| 1736962200 | 8301.1299 | 99.59 | 1.21 | 8201.54 | 8307.56 | 8199.57 | 0 |
| 1736875800 | 8201.54 | -22.65 | -0.28 | 8224.19 | 8244.31 | 8193.54 | 0 |
| 1736789400 | 8224.19 | -24.3 | -0.29 | 8220.28 | 8235.92 | 8192.31 | 0 |
| 1736530200 | 8248.49 | -71.2 | -0.86 | 8319.69 | 8326.32 | 8247.61 | 0 |
| 1736443800 | 8319.69 | 68.66 | 0.83 | 8251.03 | 8322.59 | 8243.15 | 0 |
| 1736357400 | 8251.03 | 5.75 | 0.07 | 8245.28 | 8267.3799 | 8189.5 | 0 |
| 1736271000 | 8245.28 | -4.38 | -0.05 | 8249.66 | 8251.79 | 8190.5 | 0 |
| 1736184600 | 8249.66 | 25.68 | 0.31 | 8223.98 | 8249.66 | 8197.5 | 0 |
| 1735925400 | 8223.98 | -36.11 | -0.44 | 8260.09 | 8268.97 | 8219.73 | 0 |
| 1735839000 | 8260.09 | 87.07 | 1.07 | 8173.02 | 8270.6 | 8160.6 | 0 |
| 1735666200 | 8173.02 | 52.01 | 0.64 | 8121.01 | 8180.38 | 8096.65 | 0 |
| 1735579800 | 8121.01 | -28.77 | -0.35 | 8149.78 | 8149.78 | 8094.88 | 0 |
| 1735320600 | 8149.78 | 12.79 | 0.16 | 8136.99 | 8151.28 | 8112.29 | 0 |
| 1735061400 | 8136.99 | 34.27 | 0.42 | 8102.72 | 8152.01 | 8102.72 | 0 |
| 1734975000 | 8102.72 | 18.11 | 0.22 | 8084.61 | 8111.41 | 8051.92 | 0 |
| 1734715800 | 8084.61 | -20.71 | -0.26 | 8105.32 | 8105.83 | 8002.34 | 0 |
| 1734629400 | 8105.32 | -93.79 | -1.14 | 8199.11 | 8199.11 | 8078.98 | 0 |
| 1734543000 | 8199.11 | 3.91 | 0.05 | 8195.2 | 8231.84 | 8191.61 | 0 |
| 1734456600 | 8195.2 | -66.85 | -0.81 | 8262.05 | 8262.05 | 8190.17 | 0 |
| 1734370200 | 8262.05 | -38.28 | -0.46 | 8300.33 | 8305.2099 | 8254.06 | 0 |
| 1734111000 | 8300.33 | -11.43 | -0.14 | 8311.76 | 8331.85 | 8282.4 | 0 |
| 1734024600 | 8311.76 | 10.14 | 0.12 | 8301.62 | 8331.05 | 8300.18 | 0 |
| 1733938200 | 8301.62 | 21.26 | 0.26 | 8280.36 | 8318.8799 | 8248.42 | 0 |
| 1733851800 | 8280.36 | -71.72 | -0.86 | 8352.08 | 8352.1299 | 8274.5 | 0 |
| 1733765400 | 8352.08 | 43.47 | 0.52 | 8308.61 | 8372.05 | 8308.61 | 0 |
| 1733506200 | 8308.61 | -40.77 | -0.49 | 8349.3799 | 8357.58 | 8303.48 | 0 |
| 1733419800 | 8349.3799 | 13.57 | 0.16 | 8335.81 | 8350.67 | 8321.64 | 0 |
| 1733333400 | 8335.81 | -23.6 | -0.28 | 8359.41 | 8362.75 | 8322.84 | 0 |
| 1733247000 | 8359.41 | 46.52 | 0.56 | 8312.89 | 8388.37 | 8311.85 | 0 |
| 1733160600 | 8312.89 | 25.59 | 0.31 | 8287.3 | 8332 | 8274.66 | 0 |
| 1732901400 | 8287.3 | 6.08 | 0.07 | 8281.22 | 8292.45 | 8252.89 | 0 |
| 1732815000 | 8281.22 | 6.47 | 0.08 | 8274.75 | 8303.77 | 8271.85 | 0 |
| 1732728600 | 8274.75 | 16.14 | 0.20 | 8258.61 | 8280.02 | 8237.7 | 0 |
| 1732642200 | 8258.61 | -33.07 | -0.40 | 8291.68 | 8291.68 | 8245.76 | 0 |
| 1732555800 | 8291.68 | 29.6 | 0.36 | 8262.08 | 8307.27 | 8261.78 | 0 |
| 1732296600 | 8262.08 | 112.81 | 1.38 | 8149.27 | 8274.84 | 8149.27 | 0 |
| 1732210200 | 8149.27 | 64.2 | 0.79 | 8085.07 | 8152.86 | 8065.22 | 0 |
| 1732123800 | 8085.07 | -13.95 | -0.17 | 8099.02 | 8128.44 | 8074.22 | 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
