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 | 146 | 5.90137429264 | 2474 | 2631 | 2440 | 402823 | 2525.10572772 | DE |
| 4 | 75 | 2.94695481336 | 2545 | 2631 | 2383 | 476063 | 2497.68067499 | DE |
| 12 | -203 | -7.19093163301 | 2823 | 2921 | 2383 | 740594 | 2725.78317631 | DE |
| 26 | -115 | -4.20475319927 | 2735 | 3143 | 2383 | 685762 | 2721.26540349 | DE |
| 52 | -79 | -2.92701000371 | 2699 | 3143 | 2383 | 646468 | 2694.51128504 | DE |
| 156 | -374 | -12.4916499666 | 2994 | 3301 | 1691.5 | 739791 | 2414.22375706 | DE |
| 260 | 503 | 23.7600377893 | 2117 | 3706 | 1691.5 | 694650 | 2525.08863246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2608 | 45 | 1.76 | 2597 | 2609 | 2556 | 424033 |
| 1732901400 | 2563 | 24 | 0.95 | 2533 | 2577 | 2530 | 392742 |
| 1732815000 | 2539 | 75 | 3.04 | 2499 | 2561 | 2490 | 395752 |
| 1732728600 | 2464 | 15 | 0.61 | 2453 | 2477 | 2441 | 364955 |
| 1732642200 | 2449 | -18 | -0.73 | 2474 | 2474 | 2440 | 436635 |
| 1732555800 | 2467 | 17 | 0.69 | 2455 | 2474 | 2444 | 917899 |
| 1732296600 | 2450 | 19 | 0.78 | 2441 | 2465 | 2438 | 605015 |
| 1732210200 | 2431 | 28 | 1.17 | 2405 | 2436 | 2398 | 349276 |
| 1732123800 | 2403 | -101 | -4.03 | 2496 | 2502 | 2383 | 544725 |
| 1732037400 | 2504 | -29 | -1.14 | 2538 | 2546 | 2499 | 408092 |
| 1731951000 | 2533 | 11 | 0.44 | 2527 | 2534 | 2504 | 883517 |
| 1731691800 | 2522 | -2 | -0.08 | 2522 | 2525 | 2508 | 495666 |
| 1731605400 | 2524 | 14 | 0.56 | 2505 | 2529 | 2487 | 622216 |
| 1731519000 | 2510 | 38 | 1.54 | 2477 | 2510 | 2471 | 351216 |
| 1731432600 | 2472 | -56 | -2.22 | 2512 | 2534 | 2458 | 478371 |
| 1731346200 | 2528 | 13 | 0.52 | 2516 | 2545 | 2516 | 163131 |
| 1731087000 | 2515 | -6 | -0.24 | 2528 | 2532 | 2498 | 231187 |
| 1731000600 | 2521 | -3 | -0.12 | 2538 | 2539 | 2497 | 512974 |
| 1730914200 | 2524 | -19 | -0.75 | 2550 | 2595 | 2521 | 348157 |
| 1730827800 | 2543 | -10 | -0.39 | 2545 | 2561 | 2527 | 466742 |
| 1730741400 | 2553 | -10 | -0.39 | 2555 | 2579 | 2551 | 328360 |
| 1730482200 | 2563 | -1 | -0.04 | 2558 | 2579 | 2550 | 238758 |
| 1730395800 | 2564 | -32 | -1.23 | 2571 | 2574 | 2541 | 323064 |
| 1730309400 | 2596 | 25 | 0.97 | 2591 | 2657 | 2575 | 682732 |
| 1730223000 | 2571 | -22 | -0.85 | 2599 | 2602 | 2518 | 1388775 |
| 1730136600 | 2593 | 21 | 0.82 | 2578 | 2600 | 2573 | 259858 |
| 1729873800 | 2572 | -38 | -1.46 | 2605 | 2622 | 2572 | 513256 |
| 1729787400 | 2610 | -16 | -0.61 | 2630 | 2634 | 2608 | 523100 |
| 1729701000 | 2626 | -19 | -0.72 | 2640 | 2643 | 2603 | 645167 |
| 1729614600 | 2645 | -53 | -1.96 | 2677 | 2678 | 2617 | 734312 |
| 1729528200 | 2698 | -48 | -1.75 | 2745 | 2748 | 2698 | 203065 |
| 1729269000 | 2746 | -10 | -0.36 | 2748 | 2756 | 2740 | 274938 |
| 1729182600 | 2756 | 42 | 1.55 | 2724 | 2756 | 2706 | 721106 |
| 1729096200 | 2714 | -62 | -2.23 | 2743 | 2744 | 2654 | 510845 |
| 1729009800 | 2776 | 29 | 1.06 | 2753 | 2776 | 2753 | 414724 |
| 1728923400 | 2747 | 8 | 0.29 | 2738 | 2747 | 2727 | 242598 |
| 1728664200 | 2739 | 3 | 0.11 | 2747 | 2747 | 2722 | 260151 |
| 1728577800 | 2736 | -10 | -0.36 | 2735 | 2761 | 2724 | 955613 |
| 1728491400 | 2746 | 10 | 0.37 | 2749 | 2753 | 2724 | 254126 |
| 1728405000 | 2736 | -31 | -1.12 | 2756 | 2759 | 2731 | 874739 |
| 1728318600 | 2767 | -37 | -1.32 | 2824 | 2824 | 2763 | 614764 |
| 1728059400 | 2804 | 1 | 0.04 | 2796 | 2819 | 2781 | 413139 |
| 1727973000 | 2803 | 5 | 0.18 | 2804 | 2819 | 2792 | 299020 |
| 1727886600 | 2798 | 16 | 0.58 | 2770 | 2798 | 2756 | 406193 |
| 1727800200 | 2782 | -2 | -0.07 | 2790 | 2792 | 2749 | 422646 |
| 1727713800 | 2784 | -24 | -0.85 | 2803 | 2812 | 2783 | 465976 |
| 1727454600 | 2808 | 8 | 0.29 | 2810 | 2810 | 2789 | 355700 |
| 1727368200 | 2800 | 14 | 0.50 | 2799 | 2811 | 2777 | 438775 |
| 1727281800 | 2786 | 2 | 0.07 | 2760 | 2811 | 2759 | 331995 |
| 1727195400 | 2784 | -37 | -1.31 | 2846 | 2846 | 2777 | 754715 |
| 1727109000 | 2821 | -4 | -0.14 | 2820 | 2847 | 2799 | 948872 |
| 1726849800 | 2825 | -68 | -2.35 | 2878 | 2897 | 2805 | 1462509 |
| 1726763400 | 2893 | 22 | 0.77 | 2898 | 2898 | 2857 | 550575 |
| 1726677000 | 2871 | -8 | -0.28 | 2872 | 2883 | 2841 | 983127 |
| 1726590600 | 2879 | -11 | -0.38 | 2919 | 2921 | 2879 | 674067 |
| 1726504200 | 2890 | -7 | -0.24 | 2896 | 2903 | 2884 | 419224 |
| 1726245000 | 2897 | 22 | 0.77 | 2881 | 2900 | 2870 | 597726 |
| 1726158600 | 2875 | 23 | 0.81 | 2870 | 2884 | 2855 | 614586 |
| 1726072200 | 2852 | 7 | 0.25 | 2851 | 2867 | 2813 | 12972329 |
| 1725985800 | 2845 | 7 | 0.25 | 2823 | 2865 | 2815 | 1405506 |
| 1725899400 | 2838 | 46 | 1.65 | 2811 | 2838 | 2793 | 553220 |
| 1725640200 | 2792 | -22 | -0.78 | 2807 | 2829 | 2785 | 332044 |
| 1725553800 | 2814 | -117 | -3.99 | 2841 | 2880 | 2814 | 456004 |
| 1725467400 | 2931 | 14 | 0.48 | 2885 | 2931 | 2885 | 748893 |
| 1725381000 | 2917 | 11 | 0.38 | 2906 | 2920 | 2888 | 619961 |
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
