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 | 64.2 | 6.58596635207 | 974.8 | 1063 | 902.4 | 4158648 | 966.53714501 | DE |
| 4 | -5 | -0.478927203065 | 1044 | 1063 | 902.4 | 2916750 | 1000.18122675 | DE |
| 12 | -233 | -18.3176100629 | 1272 | 1282.5 | 902.4 | 2758726 | 1061.42211056 | DE |
| 26 | -265 | -20.3220858896 | 1304 | 1527 | 902.4 | 2601099 | 1217.27454058 | DE |
| 52 | -15 | -1.42314990512 | 1054 | 1527 | 902.4 | 2192850 | 1184.5942356 | DE |
| 156 | 756 | 267.137809187 | 283 | 1527 | 266.8 | 1546019 | 874.55649413 | DE |
| 260 | 743.5 | 251.607445008 | 295.5 | 1527 | 253.6 | 1335356 | 704.75439571 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1039 | -17.5 | -1.66 | 1059 | 1063 | 1035 | 1225945 |
| 1783009800 | 1056.5 | 55.5 | 5.54 | 998.8 | 1063 | 998 | 2731179 |
| 1782923400 | 1001 | 49.2 | 5.17 | 959.8 | 1004.5 | 958.6 | 3452681 |
| 1782837000 | 951.8 | 30.8 | 3.34 | 923.6 | 953.6 | 915.8 | 4315727 |
| 1782750600 | 921 | -50 | -5.15 | 957 | 962.6 | 902.4 | 6940630 |
| 1782491400 | 971 | -14 | -1.42 | 974.8 | 980.8 | 957.8 | 3353025 |
| 1782405000 | 985 | 1 | 0.10 | 981.8 | 995.6 | 961 | 3690107 |
| 1782318600 | 984 | -20.5 | -2.04 | 1003.5 | 1014 | 975 | 1833132 |
| 1782232200 | 1004.5 | 20.1 | 2.04 | 988 | 1025 | 986.8 | 3346083 |
| 1782145800 | 984.4 | -61.6 | -5.89 | 1020 | 1022.5 | 959.4 | 3637899 |
| 1781886600 | 1046 | 13.5 | 1.31 | 1040 | 1059 | 1033 | 4187428 |
| 1781800200 | 1032.5 | -10 | -0.96 | 1048 | 1049 | 1017.5 | 1640985 |
| 1781713800 | 1042.5 | 0.5 | 0.05 | 1046.5 | 1057.5 | 1034 | 1066012 |
| 1781627400 | 1042 | 8.5 | 0.82 | 1041.5 | 1060 | 1041.5 | 2046321 |
| 1781541000 | 1033.5 | -0.5 | -0.05 | 1036.5 | 1050.5 | 1020 | 1772533 |
| 1781281800 | 1034 | 6 | 0.58 | 1041.5 | 1041.5 | 1023 | 3557958 |
| 1781195400 | 1028 | 14 | 1.38 | 1011 | 1036.5 | 1001 | 5450151 |
| 1781109000 | 1014 | 5.5 | 0.55 | 1012 | 1026 | 995.4 | 1344633 |
| 1781022600 | 1008.5 | -29.5 | -2.84 | 1038 | 1038.5 | 1008.5 | 1514162 |
| 1780936200 | 1038 | 3 | 0.29 | 1025 | 1045 | 1015.5 | 1282365 |
| 1780677000 | 1035 | -3.5 | -0.34 | 1044 | 1049 | 1034.5 | 1194881 |
| 1780590600 | 1038.5 | 7 | 0.68 | 1037.5 | 1044 | 1028.5 | 970037 |
| 1780504200 | 1031.5 | -5 | -0.48 | 1028.5 | 1040.5 | 1023.5 | 1458931 |
| 1780417800 | 1036.5 | -9.5 | -0.91 | 1059.5 | 1063.5 | 1021.5 | 2337110 |
| 1780331400 | 1046 | -50.5 | -4.61 | 1089 | 1091.5 | 1041.5 | 2663593 |
| 1780072200 | 1096.5 | -12 | -1.08 | 1113.5 | 1118 | 1087 | 4015462 |
| 1779985800 | 1108.5 | 44 | 4.13 | 1058 | 1116 | 1057.5 | 2536811 |
| 1779899400 | 1064.5 | 1.5 | 0.14 | 1047 | 1076 | 1047 | 4188204 |
| 1779813000 | 1063 | -0.5 | -0.05 | 1070 | 1088 | 1059.5 | 1410577 |
| 1779467400 | 1063.5 | -3 | -0.28 | 1072 | 1080 | 1052.5 | 2405736 |
| 1779381000 | 1066.5 | 27 | 2.60 | 1045.5 | 1072 | 1037.5 | 3209628 |
| 1779294600 | 1039.5 | 52.3 | 5.30 | 1009 | 1039.5 | 990.6 | 6371561 |
| 1779208200 | 987.2 | 5.4 | 0.55 | 988 | 1004.5 | 947.2 | 2585463 |
| 1779121800 | 981.8 | 24.8 | 2.59 | 954.4 | 981.8 | 941.4 | 3401067 |
| 1778862600 | 957 | -18.4 | -1.89 | 967.2 | 986.4 | 944.2 | 2405559 |
| 1778776200 | 975.4 | -39.6 | -3.90 | 1015.5 | 1015.5 | 975.4 | 3567045 |
| 1778689800 | 1015 | 8 | 0.79 | 1017 | 1048 | 1000 | 2048982 |
| 1778603400 | 1007 | -28 | -2.71 | 1018 | 1022.5 | 1005 | 2669161 |
| 1778517000 | 1035 | -17.5 | -1.66 | 1054 | 1056 | 1014.5 | 3495426 |
| 1778257800 | 1052.5 | -47.5 | -4.32 | 1099 | 1099 | 1052.5 | 2203316 |
| 1778171400 | 1100 | -23 | -2.05 | 1126.5 | 1128.5 | 1080 | 1356762 |
| 1778085000 | 1123 | 27.5 | 2.51 | 1114 | 1125.5 | 1101.5 | 1235873 |
| 1777998600 | 1095.5 | -4.5 | -0.41 | 1099.5 | 1117.5 | 1081.5 | 8127813 |
| 1777653000 | 1100 | -3.5 | -0.32 | 1086.5 | 1105 | 1081.5 | 551456 |
| 1777566600 | 1103.5 | 16.5 | 1.52 | 1078 | 1103.5 | 1071 | 1891373 |
| 1777480200 | 1087 | -9.5 | -0.87 | 1117 | 1117 | 1086.5 | 984093 |
| 1777393800 | 1096.5 | -9 | -0.81 | 1105.5 | 1107 | 1082 | 5825981 |
| 1777307400 | 1105.5 | -26 | -2.30 | 1131 | 1139.5 | 1105.5 | 3189315 |
| 1777048200 | 1131.5 | -54.5 | -4.60 | 1174 | 1177 | 1131.5 | 2290756 |
| 1776961800 | 1186 | -15 | -1.25 | 1188.5 | 1194.5 | 1160 | 1296498 |
| 1776875400 | 1201 | -14.5 | -1.19 | 1222 | 1232 | 1197.5 | 3549869 |
| 1776789000 | 1215.5 | -17 | -1.38 | 1245.5 | 1249.5 | 1206 | 3027194 |
| 1776702600 | 1232.5 | -23 | -1.83 | 1249.5 | 1255.5 | 1225 | 1640038 |
| 1776443400 | 1255.5 | 21 | 1.70 | 1230.5 | 1275.5 | 1227.5 | 2619894 |
| 1776357000 | 1234.5 | -29 | -2.30 | 1268.5 | 1268.5 | 1224 | 1046618 |
| 1776270600 | 1263.5 | 1 | 0.08 | 1258.5 | 1267.5 | 1237 | 1364466 |
| 1776184200 | 1262.5 | -4 | -0.32 | 1276 | 1282.5 | 1262.5 | 2900565 |
| 1776097800 | 1266.5 | 9 | 0.72 | 1253 | 1271.5 | 1246 | 1942028 |
| 1775838600 | 1257.5 | -22.5 | -1.76 | 1272 | 1279.5 | 1233 | 2886856 |
| 1775752200 | 1280 | -5 | -0.39 | 1283 | 1290 | 1256.5 | 1303949 |
| 1775665800 | 1285 | 44.5 | 3.59 | 1302.5 | 1304 | 1272.5 | 3908318 |
| 1775579400 | 1240.5 | -35.5 | -2.78 | 1278 | 1281.5 | 1224.5 | 2590932 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
