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 | -20 | -0.319488817891 | 6260 | 6300 | 5940 | 66214 | 6121.39875454 | DE |
| 4 | 20 | 0.32154340836 | 6220 | 6380 | 5840 | 34575 | 6158.30030217 | DE |
| 12 | 6167.4 | 8495.04132231 | 72.6 | 6380 | 69.2 | 23123 | 3936.23331969 | DE |
| 26 | 6172 | 9076.47058824 | 68 | 6380 | 65.6 | 12974 | 3306.32728631 | DE |
| 52 | 6184 | 11042.8571429 | 56 | 6380 | 54 | 11310 | 1981.02458548 | DE |
| 156 | 6193.225 | 13240.4596472 | 46.775 | 6380 | 39.55 | 7294 | 1058.25254428 | DE |
| 260 | 6194.3 | 13554.2669584 | 45.7 | 6380 | 27.475 | 5637 | 831.15003383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6300 | 140 | 2.27 | 6300 | 6300 | 6200 | 55809 |
| 1732210200 | 6160 | 120 | 1.99 | 6060 | 6180 | 6040 | 79789 |
| 1732123800 | 6040 | 0 | 0.00 | 6040 | 6080 | 6000 | 56192 |
| 1732037400 | 6040 | 0 | 0.00 | 6060 | 6060 | 5940 | 57430 |
| 1731951000 | 6040 | -60 | -0.98 | 6100 | 6100 | 6040 | 10508 |
| 1731691800 | 6100 | -40 | -0.65 | 6260 | 6260 | 6040 | 137554 |
| 1731605400 | 6140 | 40 | 0.66 | 6100 | 6180 | 6080 | 14335 |
| 1731519000 | 6100 | 40 | 0.66 | 6120 | 6120 | 6040 | 630 |
| 1731432600 | 6060 | -100 | -1.62 | 6060 | 6160 | 6040 | 2817 |
| 1731346200 | 6160 | 0 | 0.00 | 6160 | 6280 | 6120 | 3720 |
| 1731087000 | 6160 | 80 | 1.32 | 6100 | 6360 | 6040 | 4436 |
| 1731000600 | 6080 | -160 | -2.56 | 6080 | 6100 | 5960 | 6572 |
| 1730914200 | 6240 | 140 | 2.30 | 6100 | 6240 | 5920 | 213536 |
| 1730827800 | 6100 | 100 | 1.67 | 6020 | 6100 | 5900 | 1356 |
| 1730741400 | 6000 | -120 | -1.96 | 6120 | 6120 | 5840 | 7382 |
| 1730482200 | 6120 | 0 | 0.00 | 6120 | 6120 | 5960 | 566 |
| 1730395800 | 6120 | 170 | 2.86 | 6080 | 6120 | 5940 | 1454 |
| 1730309400 | 5950 | -10 | -0.17 | 5940 | 6000 | 5920 | 128 |
| 1730223000 | 5960 | -140 | -2.30 | 6120 | 6200 | 5920 | 2038 |
| 1730136600 | 6100 | -60 | -0.97 | 6000 | 6180 | 6000 | 1195 |
| 1729873800 | 6160 | 80 | 1.32 | 6220 | 6380 | 6020 | 68635 |
| 1729787400 | 6080 | -120 | -1.94 | 6200 | 6200 | 5960 | 78073 |
| 1729701000 | 6200 | 240 | 4.03 | 6100 | 6200 | 5960 | 104546 |
| 1729614600 | 5960 | -30 | -0.50 | 5960 | 5960 | 5920 | 182 |
| 1729528200 | 5990 | 5 | 8,128.02 | 6060 | 6060 | 5990 | 1685 |
| 1729269000 | 72.8 | 2.3 | 3.26 | 71 | 73.8 | 71 | 70103 |
| 1729182600 | 70.5 | -0.3 | -0.42 | 70.8 | 71.2 | 70.5 | 7474 |
| 1729096200 | 70.8 | -2.2 | -3.01 | 71 | 71 | 70.2 | 1294 |
| 1729009800 | 73 | 0.1 | 0.14 | 72 | 74.4 | 71.6 | 4087 |
| 1728923400 | 72.9 | 1.7 | 2.39 | 71.4 | 72.9 | 71.4 | 691 |
| 1728664200 | 71.2 | -0.2 | -0.28 | 71.6 | 71.6 | 71 | 885 |
| 1728577800 | 71.4 | 0 | 0.00 | 71 | 71.4 | 71 | 3229 |
| 1728491400 | 71.4 | 1.9 | 2.73 | 70.8 | 71.4 | 70.8 | 6405 |
| 1728405000 | 69.5 | -0.9 | -1.28 | 69.6 | 70.2 | 69.5 | 2058 |
| 1728318600 | 70.4 | -0.2 | -0.28 | 70 | 70.4 | 70 | 83328 |
| 1728059400 | 70.6 | 1.2 | 1.73 | 70.6 | 70.6 | 69.2 | 3294 |
| 1727973000 | 69.4 | -0.6 | -0.86 | 69.4 | 69.4 | 69.4 | 1627 |
| 1727886600 | 70 | 0.2 | 0.29 | 70 | 70 | 70 | 113 |
| 1727800200 | 69.8 | -0.8 | -1.13 | 70.4 | 70.4 | 69.6 | 6202 |
| 1727713800 | 70.6 | -1 | -1.40 | 70.8 | 70.8 | 70.4 | 51930 |
| 1727454600 | 71.6 | 1 | 1.42 | 71.6 | 71.6 | 71.2 | 846 |
| 1727368200 | 70.6 | -0.4 | -0.56 | 71.2 | 71.4 | 70.6 | 1827 |
| 1727281800 | 71 | -0.8 | -1.11 | 71.2 | 71.2 | 71 | 1525 |
| 1727195400 | 71.8 | -0.9 | -1.24 | 72.2 | 72.2 | 71.8 | 319 |
| 1727109000 | 72.7 | 0.3 | 0.41 | 72.8 | 73 | 72.7 | 209 |
| 1726849800 | 72.4 | -0.4 | -0.55 | 72.2 | 72.4 | 72.2 | 60140 |
| 1726763400 | 72.8 | -0.5 | -0.68 | 72.2 | 72.8 | 72.2 | 1510 |
| 1726677000 | 73.3 | -0.8 | -1.08 | 73.3 | 73.3 | 73.3 | 84 |
| 1726590600 | 74.1 | 0.7 | 0.95 | 73 | 74.1 | 73 | 1216 |
| 1726504200 | 73.4 | 0.1 | 0.14 | 73.6 | 73.6 | 73.4 | 68001 |
| 1726245000 | 73.3 | 0.7 | 0.96 | 72.8 | 73.4 | 72.8 | 1860 |
| 1726158600 | 72.6 | 1.4 | 1.97 | 72.4 | 72.6 | 72.4 | 1622 |
| 1726072200 | 71.2 | -1.8 | -2.47 | 72.4 | 73 | 71.2 | 492 |
| 1725985800 | 73 | 0.1 | 0.14 | 72.8 | 73 | 72.6 | 1033 |
| 1725899400 | 72.9 | 0.1 | 0.14 | 72.8 | 74.2 | 72.8 | 69958 |
| 1725640200 | 72.8 | -0.6 | -0.82 | 73.4 | 73.4 | 72.6 | 12629 |
| 1725553800 | 73.4 | 1.9 | 2.66 | 73.2 | 73.4 | 71.2 | 12290 |
| 1725467400 | 71.5 | -0.1 | -0.14 | 72.8 | 72.8 | 70.4 | 14486 |
| 1725381000 | 71.6 | 1.4 | 1.99 | 72.8 | 72.8 | 70.2 | 27586 |
| 1725294600 | 70.2 | -2.2 | -3.04 | 73 | 73 | 70.2 | 768 |
| 1725035400 | 72.4 | 0.4 | 0.56 | 72.6 | 72.8 | 72.4 | 123 |
| 1724949000 | 72 | -0.4 | -0.55 | 72.4 | 72.4 | 72 | 1091 |
| 1724862600 | 72.4 | 1.1 | 1.54 | 71.8 | 72.4 | 71.8 | 1392 |
| 1724776200 | 71.3 | 1.1 | 1.57 | 69.4 | 71.3 | 69.4 | 1761 |
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
Premium
