Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 537.875 | 57.68 | 12.01 | 539.25 | 555.25 | 511.625 | 3524 |
| 1741887000 | 480.2 | -25.43 | -5.03 | 493.6 | 514.625 | 469.85 | 143 |
| 1741800600 | 505.625 | -17.5 | -3.35 | 536.75 | 542.375 | 489.4 | 314 |
| 1741714200 | 523.125 | 0 | 0.00 | 523.125 | 523.125 | 523.125 | 506 |
| 1741627800 | 523.125 | -83.63 | -13.78 | 572.5 | 609 | 492.675 | 3367 |
| 1741368600 | 606.75 | -65.38 | -9.73 | 606.75 | 606.75 | 606.75 | 50 |
| 1741282200 | 672.125 | 2.13 | 0.32 | 651 | 709.625 | 643.625 | 532 |
| 1741195800 | 670 | 67.25 | 11.16 | 670 | 670 | 670 | 178 |
| 1741109400 | 602.75 | -286.25 | -32.20 | 764.5 | 779 | 596.875 | 5260 |
| 1741023000 | 889 | 51.5 | 6.15 | 932.75 | 953.5 | 845 | 221 |
| 1740763800 | 837.5 | -91.88 | -9.89 | 833.5 | 891.5 | 803.5 | 269 |
| 1740677400 | 929.375 | 52.38 | 5.97 | 929.375 | 929.375 | 929.375 | 465 |
| 1740591000 | 877 | 58.25 | 7.11 | 857.75 | 888.625 | 805.875 | 296 |
| 1740504600 | 818.75 | -116.75 | -12.48 | 936.75 | 996.75 | 808.125 | 2788 |
| 1740418200 | 935.5 | -141 | -13.10 | 1090 | 1136.5 | 884 | 2721 |
| 1740159000 | 1076.5 | -1 | -49.33 | 1797 | 1966.5 | 1051.5 | 6393 |
| 1740072600 | 2124.5 | -73.25 | -3.33 | 2264.5 | 2389.5 | 2059 | 5594 |
| 1739986200 | 2197.75 | -79.5 | -3.49 | 2269 | 2470.25 | 2066.25 | 3015 |
| 1739899800 | 2277.25 | 79.75 | 3.63 | 2264 | 2389.25 | 2158.25 | 21 |
| 1739813400 | 2197.5 | 0 | 0.00 | 2197.5 | 2197.5 | 2197.5 | 38 |
| 1739554200 | 2197.5 | -3.5 | -0.16 | 2161.5 | 2466 | 1884.25 | 220 |
| 1739467800 | 2201 | 129.75 | 6.26 | 2250 | 2553 | 1995.5 | 248 |
| 1739381400 | 2071.25 | -122 | -5.56 | 2253 | 2517 | 1822.5 | 346 |
| 1739295000 | 2193.25 | -162.55 | -6.90 | 2245.5 | 2476.5 | 1960.5 | 272 |
| 1739208600 | 2355.8 | -204.1 | -7.97 | 2355.8 | 2355.8 | 2355.8 | 19 |
| 1738949400 | 2559.9 | 26.65 | 1.05 | 2559.9 | 2559.9 | 2559.9 | 6 |
| 1738863000 | 2533.25 | 136 | 5.67 | 2533.25 | 2533.25 | 2533.25 | 0 |
| 1738776600 | 2397.25 | -245.2 | -9.28 | 2627.6 | 2648.1 | 2387.6 | 357 |
| 1738690200 | 2642.45 | -270.25 | -9.28 | 2904.3 | 3249.8 | 2295.2 | 415 |
| 1738603800 | 2912.7 | -171.35 | -5.56 | 2912.7 | 2912.7 | 2912.7 | 26 |
| 1738344600 | 3084.05 | -67.25 | -2.13 | 3084.05 | 3084.05 | 3084.05 | 17 |
| 1738258200 | 3151.3 | 394.6 | 14.31 | 3133.4 | 3396.65 | 2880.3 | 138 |
| 1738171800 | 2756.7 | 192.7 | 7.52 | 2756.7 | 2756.7 | 2756.7 | 46 |
| 1738085400 | 2564 | 85.9 | 3.47 | 2564 | 2564 | 2564 | 36 |
| 1737999000 | 2478.1 | -388.55 | -13.55 | 2498.4 | 2898.75 | 1811.5 | 2600 |
| 1737739800 | 2866.65 | 122.8 | 4.48 | 2866.65 | 2866.65 | 2866.65 | 29 |
| 1737653400 | 2743.85 | -114.75 | -4.01 | 2900.2 | 2904.95 | 2477.2 | 35 |
| 1737567000 | 2858.6 | 40.75 | 1.45 | 2858.6 | 2858.6 | 2858.6 | 0 |
| 1737480600 | 2817.85 | 100.9 | 3.71 | 2929.9 | 2929.9 | 2728.65 | 66 |
| 1737394200 | 2716.95 | 0 | 0.00 | 2716.95 | 2716.95 | 2716.95 | 0 |
| 1737135000 | 2716.95 | 37.8 | 1.41 | 2716.95 | 2716.95 | 2716.95 | 109 |
| 1737048600 | 2679.15 | 147.3 | 5.82 | 2679.15 | 2679.15 | 2679.15 | 17 |
| 1736962200 | 2531.85 | 207.6 | 8.93 | 2531.85 | 2531.85 | 2531.85 | 61 |
| 1736875800 | 2324.25 | 156.35 | 7.21 | 2382.2 | 2526.15 | 2237.5 | 36 |
| 1736789400 | 2167.9 | -153.2 | -6.60 | 2211.1 | 2481.75 | 2054.45 | 105 |
| 1736530200 | 2321.1 | -501.05 | -17.75 | 2295 | 2446.25 | 2225.5 | 132 |
| 1736443800 | 2822.15 | 137.1 | 5.11 | 2610.6 | 2893.9 | 2370.65 | 10 |
| 1736357400 | 2685.05 | -254.85 | -8.67 | 2823.9 | 2939.7 | 2507.6 | 173 |
| 1736271000 | 2939.9 | -311.25 | -9.57 | 2962.4 | 3192.2 | 2634.9 | 232 |
| 1736184600 | 3251.15 | 143.1 | 4.60 | 3350 | 3517.7 | 3001.4 | 141 |
| 1735925400 | 3108.05 | 351.9 | 12.77 | 3103.8 | 3218.7 | 3027.55 | 42 |
| 1735839000 | 2756.15 | -36.4 | -1.30 | 2636.8 | 3001.4 | 2436.1 | 694 |
| 1735666200 | 2792.55 | 0 | 0.00 | 2792.55 | 2792.55 | 2792.55 | 56 |
| 1735579800 | 2792.55 | -126.95 | -4.35 | 2964.2 | 3227.9 | 2604.75 | 98 |
| 1735320600 | 2919.5 | -22.2 | -0.75 | 2948.8 | 3183.5 | 2615.6 | 44 |
| 1735061400 | 2941.7 | 0 | 0.00 | 2941.7 | 2941.7 | 2941.7 | 11 |
| 1734975000 | 2941.7 | -107.85 | -3.54 | 3125 | 3489.15 | 2745.05 | 1397 |
| 1734715800 | 3049.55 | 125.4 | 4.29 | 2781.9 | 3126.05 | 2254.6 | 627 |
| 1734629400 | 2924.15 | -612.95 | -17.33 | 2940 | 3299.3 | 2440.85 | 658 |
| 1734543000 | 3537.1 | 86.5 | 2.51 | 3625 | 3834.15 | 3378.85 | 155 |
| 1734456600 | 3450.6 | -173.8 | -4.80 | 3528.3 | 3732.9 | 3351.8 | 325 |
| 1734370200 | 3624.4 | 117.7 | 3.36 | 3624.4 | 3624.4 | 3624.4 | 284 |
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
