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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 843.875 | 32.5 | 4.01 | 827.5 | 850.25 | 824.375 | 655 |
| 1741714200 | 811.375 | 37.88 | 4.90 | 805.75 | 828.625 | 798 | 18504 |
| 1741627800 | 773.5 | -6.38 | -0.82 | 803.75 | 810.5 | 766.875 | 4353 |
| 1741368600 | 779.875 | -37 | -4.53 | 790 | 808.75 | 764.5 | 37918 |
| 1741282200 | 816.875 | 8.88 | 1.10 | 794.75 | 821.875 | 782.125 | 5659 |
| 1741195800 | 808 | 57.88 | 7.72 | 788 | 808.5 | 762.625 | 13629 |
| 1741109400 | 750.125 | -5.75 | -0.76 | 750.125 | 750.125 | 750.125 | 7600 |
| 1741023000 | 755.875 | 39 | 5.44 | 748.25 | 766.125 | 738.125 | 3874 |
| 1740763800 | 716.875 | -23.25 | -3.14 | 719.5 | 719.5 | 716.875 | 854 |
| 1740677400 | 740.125 | -32 | -4.14 | 765.5 | 779.375 | 724.875 | 10332 |
| 1740591000 | 772.125 | 36.5 | 4.96 | 765.5 | 790.125 | 744.25 | 2184 |
| 1740504600 | 735.625 | -73.13 | -9.04 | 794 | 828.875 | 732.875 | 9575 |
| 1740418200 | 808.75 | -30.88 | -3.68 | 808.75 | 808.75 | 808.75 | 172 |
| 1740159000 | 839.625 | -28.75 | -3.31 | 855 | 868.625 | 825 | 2782 |
| 1740072600 | 868.375 | 26.13 | 3.10 | 877.5 | 889.25 | 845.25 | 1065 |
| 1739986200 | 842.25 | -13.38 | -1.56 | 852.25 | 884.125 | 821.875 | 3866 |
| 1739899800 | 855.625 | 43.13 | 5.31 | 855.625 | 855.625 | 855.625 | 2768 |
| 1739813400 | 812.5 | -14.63 | -1.77 | 844 | 844 | 807.875 | 92 |
| 1739554200 | 827.125 | 10.75 | 1.32 | 879.25 | 978.625 | 794.75 | 390 |
| 1739467800 | 816.375 | -4.75 | -0.58 | 829.25 | 831.875 | 717.75 | 2616 |
| 1739381400 | 821.125 | 17.25 | 2.15 | 818.75 | 824.75 | 816.125 | 1973 |
| 1739295000 | 803.875 | -14.4 | -1.76 | 789.75 | 882.125 | 689.125 | 3936 |
| 1739208600 | 818.275 | -10.98 | -1.32 | 835.5 | 838.05 | 724.125 | 131 |
| 1738949400 | 829.25 | 3.83 | 0.46 | 841.85 | 933.2 | 766.8 | 709 |
| 1738863000 | 825.425 | -13.93 | -1.66 | 802.35 | 831.55 | 791.525 | 400 |
| 1738776600 | 839.35 | 11.83 | 1.43 | 838.3 | 847.2 | 733.9 | 1053 |
| 1738690200 | 827.525 | 40.8 | 5.19 | 790.5 | 841.65 | 724.375 | 470 |
| 1738603800 | 786.725 | 12.35 | 1.59 | 775.9 | 856.025 | 678.25 | 1970 |
| 1738344600 | 774.375 | -7.43 | -0.95 | 774 | 774.6 | 772.9 | 643 |
| 1738258200 | 781.8 | 50.1 | 6.85 | 750 | 793.425 | 690.55 | 582 |
| 1738171800 | 731.7 | 37.58 | 5.41 | 693.45 | 809.175 | 631.2 | 6539 |
| 1738085400 | 694.125 | 6.5 | 0.95 | 685 | 701.1 | 680.3 | 473 |
| 1737999000 | 687.625 | -36.83 | -5.08 | 704.95 | 784.95 | 606.17499 | 3824 |
| 1737739800 | 724.45 | 21.65 | 3.08 | 724.45 | 724.45 | 724.45 | 282 |
| 1737653400 | 702.8 | -30.65 | -4.18 | 695 | 703.3 | 685.375 | 175 |
| 1737567000 | 733.45 | 0.7 | 0.10 | 737.15 | 819.6 | 687.9 | 507 |
| 1737480600 | 732.75 | 3.45 | 0.47 | 721.05 | 807.8 | 641.5 | 734 |
| 1737394200 | 729.3 | 7.8 | 1.08 | 729.3 | 729.3 | 729.3 | 32 |
| 1737135000 | 721.5 | -25.88 | -3.46 | 730.7 | 743.625 | 638.125 | 1372 |
| 1737048600 | 747.375 | 27.35 | 3.80 | 747.375 | 747.375 | 747.375 | 486 |
| 1736962200 | 720.025 | 25.3 | 3.64 | 700.5 | 768.05 | 628.275 | 373 |
| 1736875800 | 694.725 | 16.15 | 2.38 | 682.45 | 745.6 | 602.35 | 17 |
| 1736789400 | 678.575 | -49.78 | -6.83 | 721.35 | 753.65 | 657 | 1367 |
| 1736530200 | 728.35 | 16.65 | 2.34 | 731.15 | 740.55 | 714.925 | 723 |
| 1736443800 | 711.7 | 9.85 | 1.40 | 711.7 | 711.7 | 711.7 | 140 |
| 1736357400 | 701.85 | 9.83 | 1.42 | 686.45 | 788.75 | 637.725 | 2133 |
| 1736271000 | 692.025 | -0.35 | -0.05 | 699.8 | 780.625 | 676.05 | 700 |
| 1736184600 | 692.375 | 19.23 | 2.86 | 667.65 | 744.25 | 650.65 | 574 |
| 1735925400 | 673.15 | 13.48 | 2.04 | 663.7 | 752.475 | 598.92499 | 701 |
| 1735839000 | 659.67499 | 47.05 | 7.68 | 634.15 | 697.2 | 575.6 | 1549 |
| 1735666200 | 612.625 | 1.38 | 0.22 | 623.5 | 679.025 | 555.42499 | 843 |
| 1735579800 | 611.25 | -39.4 | -6.06 | 641.15 | 713.7 | 580.275 | 334 |
| 1735320600 | 650.65 | -4.48 | -0.68 | 663.15 | 723.5 | 579.475 | 2265 |
| 1735061400 | 655.125 | -5.9 | -0.89 | 659.65 | 661.025 | 653.9 | 2041 |
| 1734975000 | 661.025 | 12.32 | 1.90 | 661.025 | 661.025 | 661.025 | 233 |
| 1734715800 | 648.7 | 33.1 | 5.38 | 648.7 | 648.7 | 648.7 | 1737 |
| 1734629400 | 615.6 | -83.05 | -11.89 | 653.5 | 728.8 | 559.075 | 19567 |
| 1734543000 | 698.65 | -17.73 | -2.47 | 720.45 | 786.025 | 677.925 | 2045 |
| 1734456600 | 716.375 | -7.6 | -1.05 | 709.85 | 733.125 | 684.2 | 2060 |
| 1734370200 | 723.975 | 0.7 | 0.10 | 723.975 | 723.975 | 723.975 | 270 |
| 1734111000 | 723.275 | -37.38 | -4.91 | 727.3 | 732.9 | 711.925 | 705 |
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
