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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1720 | -752.5 | -30.43 | 2324.5 | 2468.75 | 1720 | 151396 |
| 1740418200 | 2472.5 | -300 | -10.82 | 2555 | 3921.5 | 2265 | 69321 |
| 1740159000 | 2772.5 | -211.5 | -7.09 | 2944 | 3049 | 2733 | 81257 |
| 1740072600 | 2984 | -166 | -5.27 | 3141 | 3249 | 2826 | 45075 |
| 1739986200 | 3150 | 103 | 3.38 | 2989 | 3343.5 | 2933.5 | 71533 |
| 1739899800 | 3047 | 195 | 6.84 | 3007 | 3192.5 | 2940.5 | 54695 |
| 1739813400 | 2852 | -80.5 | -2.75 | 2941 | 3041 | 2772.5 | 13863 |
| 1739554200 | 2932.5 | -35.5 | -1.20 | 3209 | 3255.5 | 2819 | 105527 |
| 1739467800 | 2968 | 311 | 11.70 | 2726 | 3139 | 2676 | 166481 |
| 1739381400 | 2657 | -35 | -1.30 | 2423 | 6217.25 | 2267.25 | 111842 |
| 1739295000 | 2692 | -638.83 | -19.18 | 2979 | 3053.5 | 2651 | 67410 |
| 1739208600 | 3330.825 | -251.4 | -7.02 | 3200 | 3390.95 | 3049.625 | 55134 |
| 1738949400 | 3582.225 | 106.98 | 3.08 | 3617 | 3921.075 | 3498.65 | 35582 |
| 1738863000 | 3475.25 | -479.85 | -12.13 | 3801.5 | 3941.975 | 3388.125 | 49642 |
| 1738776600 | 3955.1 | -64.1 | -1.59 | 4164 | 4275.625 | 3874.525 | 22326 |
| 1738690200 | 4019.2 | -54.15 | -1.33 | 4063.95 | 4282.525 | 3903.975 | 42113 |
| 1738603800 | 4073.35 | -1 | -21.69 | 4290.65 | 4602.925 | 3710.925 | 56117 |
| 1738344600 | 5201.5 | 667.93 | 14.73 | 4700 | 5315.6 | 4547.175 | 43536 |
| 1738258200 | 4533.575 | 229.4 | 5.33 | 4750 | 5078.15 | 4064.5 | 58325 |
| 1738171800 | 4304.175 | 52.63 | 1.24 | 4593.65 | 4737.175 | 4171.75 | 16739 |
| 1738085400 | 4251.55 | -380.95 | -8.22 | 4610 | 4757.025 | 4149.975 | 45550 |
| 1737999000 | 4632.5 | -516.23 | -10.03 | 4400 | 4980.325 | 3872.525 | 67320 |
| 1737739800 | 5148.725 | -78.03 | -1.49 | 5148.35 | 5343.925 | 5054.175 | 16231 |
| 1737653400 | 5226.75 | -358.23 | -6.41 | 5231.35 | 5495.925 | 5075.125 | 26435 |
| 1737567000 | 5584.975 | 300.43 | 5.68 | 5600 | 7800 | 5178.45 | 32515 |
| 1737480600 | 5284.55 | -907.7 | -14.66 | 5965.05 | 6978.725 | 4930.3 | 47672 |
| 1737394200 | 6192.25 | 95.25 | 1.56 | 6109.6 | 6308.925 | 5947 | 19039 |
| 1737135000 | 6097 | 708.48 | 13.15 | 5390 | 6129.275 | 5356.5 | 52193 |
| 1737048600 | 5388.525 | -113.48 | -2.06 | 5985.85 | 5985.85 | 5273.4 | 73180 |
| 1736962200 | 5502 | 300.33 | 5.77 | 4749 | 5578.4 | 4718.25 | 57600 |
| 1736875800 | 5201.675 | 690.8 | 15.31 | 5370.9 | 5778.975 | 5011.975 | 108959 |
| 1736789400 | 4510.875 | 10.6 | 0.24 | 4545.25 | 4768.125 | 4218.725 | 21949 |
| 1736530200 | 4500.275 | -119.98 | -2.60 | 4748.55 | 4884.875 | 4333.85 | 21996 |
| 1736443800 | 4620.25 | -52.38 | -1.12 | 4666.05 | 4827.475 | 4548.25 | 8606 |
| 1736357400 | 4672.625 | -67.38 | -1.42 | 4637.4 | 5014.275 | 4412.175 | 32102 |
| 1736271000 | 4740 | -522.55 | -9.93 | 5183.95 | 5364.2 | 4533.55 | 48404 |
| 1736184600 | 5262.55 | 449.68 | 9.34 | 5385.35 | 5865.575 | 5145.1 | 54941 |
| 1735925400 | 4812.875 | 422.88 | 9.63 | 4442.1 | 4825.625 | 4179.45 | 64325 |
| 1735839000 | 4390 | -1 | -25.74 | 5329.8 | 5576.75 | 4076.95 | 63060 |
| 1735666200 | 5911.275 | 16.8 | 0.29 | 5574.35 | 6122.025 | 5320.45 | 7099 |
| 1735579800 | 5894.475 | -777.33 | -11.65 | 6130.95 | 6331.3 | 5623.7 | 33006 |
| 1735320600 | 6671.8 | -13.55 | -0.20 | 7000 | 7611.65 | 6100.65 | 35479 |
| 1735061400 | 6685.35 | 180.1 | 2.77 | 6650 | 6823.45 | 6430 | 5420 |
| 1734975000 | 6505.25 | -435.58 | -6.28 | 6442 | 6751.65 | 5821.7 | 58234 |
| 1734715800 | 6940.825 | 85.97 | 1.25 | 6419 | 7115.15 | 5547.225 | 75281 |
| 1734629400 | 6854.85 | -2 | -26.37 | 7200 | 7684.7 | 6683.375 | 69873 |
| 1734543000 | 9310 | 623.8 | 7.18 | 8724.65 | 9310 | 7977.175 | 40884 |
| 1734456600 | 8686.2 | 686.2 | 8.58 | 8650.2 | 9352.775 | 8301.7 | 66553 |
| 1734370200 | 8000 | 1 | 23.11 | 7123.85 | 8059.075 | 6982.15 | 38424 |
| 1734111000 | 6498.25 | 39.43 | 0.61 | 6301 | 6796.85 | 6080.25 | 26898 |
| 1734024600 | 6458.825 | 484.53 | 8.11 | 6568.6 | 6767.375 | 6114.5 | 45349 |
| 1733938200 | 5974.3 | 404.53 | 7.26 | 5592.65 | 6008.225 | 5464.85 | 73106 |
| 1733851800 | 5569.775 | 801.8 | 16.82 | 5099 | 5754.6 | 5073.6 | 42559 |
| 1733765400 | 4767.975 | 192.88 | 4.22 | 5364.4 | 5617.975 | 4570.65 | 83689 |
| 1733506200 | 4575.1 | 185.9 | 4.24 | 4419 | 4652.85 | 4381.15 | 44427 |
| 1733419800 | 4389.2 | 594.95 | 15.68 | 3880 | 4545.45 | 3860.2 | 67456 |
| 1733333400 | 3794.25 | -4.45 | -0.12 | 3811.25 | 3896.825 | 3664.925 | 44361 |
| 1733247000 | 3798.7 | -42.5 | -1.11 | 3823.3 | 3930.225 | 3647.85 | 65162 |
| 1733160600 | 3841.2 | 442.58 | 13.02 | 3713.55 | 4054.325 | 3592.525 | 79969 |
| 1732901400 | 3398.625 | 78.82 | 2.37 | 3350 | 3511.5 | 3297.275 | 13464 |
| 1732815000 | 3319.8 | 118.4 | 3.70 | 3269.65 | 3738.35 | 3269.65 | 10478 |
| 1732728600 | 3201.4 | -362.6 | -10.17 | 3502.25 | 3559.3 | 3062.7 | 71021 |
| 1732642200 | 3564 | -396.28 | -10.01 | 3463.15 | 3709.125 | 3344.65 | 69128 |
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
