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 | -20 | -1.89933523267 | 1053 | 1100 | 1023 | 195813 | 1060.38393569 | DE |
| 4 | -45 | -4.17439703154 | 1078 | 1112 | 1020 | 193023 | 1066.17818657 | DE |
| 12 | 34 | 3.4034034034 | 999 | 1125 | 800 | 215142 | 1054.71691394 | DE |
| 26 | 3 | 0.291262135922 | 1030 | 1125 | 800 | 177948 | 1036.9027068 | DE |
| 52 | -48 | -4.44033302498 | 1081 | 1348 | 800 | 211631 | 1117.84007259 | DE |
| 156 | 293 | 39.5945945946 | 740 | 1387 | 478 | 282184 | 914.04286614 | DE |
| 260 | 313 | 43.4722222222 | 720 | 1387 | 251 | 466830 | 710.79085971 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1033 | -9 | -0.86 | 1036 | 1049 | 1023 | 175218 |
| 1734629400 | 1042 | -27 | -2.53 | 1100 | 1100 | 1024 | 122186 |
| 1734543000 | 1069 | 11 | 1.04 | 1050 | 1079 | 1045 | 65994 |
| 1734456600 | 1058 | -15 | -1.40 | 1040 | 1071 | 1040 | 237921 |
| 1734370200 | 1073 | 10 | 0.94 | 1063 | 1078 | 1056 | 79825 |
| 1734111000 | 1063 | -20 | -1.85 | 1053 | 1080 | 1053 | 473139 |
| 1734024600 | 1083 | 30 | 2.85 | 1100 | 1100 | 1073 | 165752 |
| 1733938200 | 1053 | 1 | 0.10 | 1100 | 1100 | 1046 | 164447 |
| 1733851800 | 1052 | -5 | -0.47 | 1045 | 1057 | 1038 | 85938 |
| 1733765400 | 1057 | 11 | 1.05 | 1046 | 1063 | 1046 | 62480 |
| 1733506200 | 1046 | -14 | -1.32 | 1053 | 1099 | 1043 | 72386 |
| 1733419800 | 1060 | 16 | 1.53 | 1045 | 1065 | 1037 | 325060 |
| 1733333400 | 1044 | -22 | -2.06 | 1066 | 1068 | 1042 | 140675 |
| 1733247000 | 1066 | -8 | -0.74 | 1080 | 1081 | 1062 | 118444 |
| 1733160600 | 1074 | 13 | 1.23 | 1020 | 1079 | 1020 | 150840 |
| 1732901400 | 1061 | 20 | 1.92 | 1074 | 1074 | 1032 | 221959 |
| 1732815000 | 1041 | -19 | -1.79 | 1060 | 1068 | 1040 | 151206 |
| 1732728600 | 1060 | 3 | 0.28 | 1060 | 1072 | 1052 | 152372 |
| 1732642200 | 1057 | -33 | -3.03 | 1060 | 1083 | 1053 | 311255 |
| 1732555800 | 1090 | -6 | -0.55 | 1107 | 1112 | 1085 | 265674 |
| 1732296600 | 1096 | 20 | 1.86 | 1078 | 1112 | 1076 | 492912 |
| 1732210200 | 1076 | 19 | 1.80 | 1040 | 1087 | 1040 | 167219 |
| 1732123800 | 1057 | 4 | 0.38 | 1070 | 1070 | 1044 | 77262 |
| 1732037400 | 1053 | -2 | -0.19 | 1020 | 1059 | 1020 | 156027 |
| 1731951000 | 1055 | 0 | 0.00 | 1055 | 1056 | 1040 | 454256 |
| 1731691800 | 1055 | 0 | 0.00 | 1048 | 1069 | 1044 | 124768 |
| 1731605400 | 1055 | 10 | 0.96 | 1039 | 1061 | 1036 | 80433 |
| 1731519000 | 1045 | -2 | -0.19 | 1044 | 1050 | 1016 | 164338 |
| 1731432600 | 1047 | -9 | -0.85 | 1050 | 1074 | 1047 | 175340 |
| 1731346200 | 1056 | -51 | -4.61 | 1078 | 1092 | 1049 | 194110 |
| 1731087000 | 1107 | 3 | 0.27 | 1113 | 1120 | 1078 | 206554 |
| 1731000600 | 1104 | 18 | 1.66 | 1050 | 1120 | 800 | 1577634 |
| 1730914200 | 1086 | 32 | 3.04 | 1071 | 1125 | 1064 | 242513 |
| 1730827800 | 1054 | 21 | 2.03 | 1032 | 1056 | 1030 | 71870 |
| 1730741400 | 1033 | -2 | -0.19 | 1001 | 1042 | 1001 | 76899 |
| 1730482200 | 1035 | -15 | -1.43 | 1003 | 1049 | 1003 | 119231 |
| 1730395800 | 1050 | -1 | -0.10 | 1048 | 1056 | 1040 | 136455 |
| 1730309400 | 1051 | 18 | 1.74 | 1086 | 1086 | 1026 | 172408 |
| 1730223000 | 1033 | -20 | -1.90 | 1092 | 1092 | 1033 | 94642 |
| 1730136600 | 1053 | 5 | 0.48 | 1000 | 1062 | 1000 | 266886 |
| 1729873800 | 1048 | -18 | -1.69 | 1098 | 1098 | 1045 | 166876 |
| 1729787400 | 1066 | 4 | 0.38 | 1098 | 1098 | 1062 | 204011 |
| 1729701000 | 1062 | 4 | 0.38 | 1021 | 1063 | 1021 | 141608 |
| 1729614600 | 1058 | 5 | 0.47 | 1053 | 1059 | 1034 | 137072 |
| 1729528200 | 1053 | -16 | -1.50 | 1073 | 1078 | 1051 | 153171 |
| 1729269000 | 1069 | 7 | 0.66 | 1088 | 1088 | 1040 | 158189 |
| 1729182600 | 1062 | 3 | 0.28 | 1013 | 1069 | 1013 | 199201 |
| 1729096200 | 1059 | 9 | 0.86 | 995 | 1074 | 995 | 456829 |
| 1729009800 | 1050 | 17 | 1.65 | 983 | 1050 | 983 | 197212 |
| 1728923400 | 1033 | 16 | 1.57 | 978.5 | 1036 | 978.5 | 70710 |
| 1728664200 | 1017 | 6 | 0.59 | 974 | 1018 | 974 | 133486 |
| 1728577800 | 1011 | 7 | 0.70 | 1005 | 1016 | 997 | 208685 |
| 1728491400 | 1004 | 15 | 1.52 | 960 | 1005 | 960 | 165465 |
| 1728405000 | 989 | -4.5 | -0.45 | 963 | 992.5 | 963 | 108559 |
| 1728318600 | 993.5 | -11.5 | -1.14 | 1002 | 1007 | 993 | 107375 |
| 1728059400 | 1005 | 18.5 | 1.88 | 960 | 1012 | 960 | 179609 |
| 1727973000 | 986.5 | 5 | 0.51 | 990 | 993.5 | 972.5 | 76740 |
| 1727886600 | 981.5 | 9.5 | 0.98 | 965 | 983.5 | 949 | 112151 |
| 1727800200 | 972 | -17.5 | -1.77 | 993.5 | 993.5 | 962.5 | 405884 |
| 1727713800 | 989.5 | -32.5 | -3.18 | 1018 | 1020 | 989.5 | 328063 |
| 1727454600 | 1022 | 20 | 2.00 | 999 | 1023 | 989.5 | 778312 |
| 1727368200 | 1002 | 18.5 | 1.88 | 980 | 1008 | 980 | 246748 |
| 1727281800 | 983.5 | -11 | -1.11 | 985.5 | 1001 | 983.5 | 247448 |
| 1727195400 | 994.5 | -7.5 | -0.75 | 1008 | 1011 | 989.5 | 100121 |
| 1727109000 | 1002 | -3 | -0.30 | 995.5 | 1009 | 992 | 83908 |
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
