Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 0.284360189573 | 5275 | 5420 | 5135 | 435840 | 5311.80550138 | DE |
| 4 | -10 | -0.188679245283 | 5300 | 5480 | 5135 | 312113 | 5339.88898236 | DE |
| 12 | -165 | -3.02474793767 | 5455 | 5620 | 5030 | 289996 | 5309.41113098 | DE |
| 26 | 115 | 2.22222222222 | 5175 | 5865 | 4828 | 278000 | 5334.34878004 | DE |
| 52 | -350 | -6.20567375887 | 5640 | 6075 | 4828 | 235773 | 5433.10248488 | DE |
| 156 | 24 | 0.455753892898 | 5266 | 6508 | 3992 | 251817 | 5107.51966035 | DE |
| 260 | 174 | 3.40109460516 | 5116 | 7204 | 3463 | 280808 | 5469.70117398 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5290 | 60 | 1.15 | 5195 | 5300 | 5135 | 328066 |
| 1741282200 | 5230 | -5 | -0.10 | 5265 | 5300 | 5215 | 275968 |
| 1741195800 | 5235 | 15 | 0.29 | 5300 | 5380 | 5220 | 405339 |
| 1741109400 | 5220 | -200 | -3.69 | 5360 | 5415 | 5180 | 276620 |
| 1741023000 | 5420 | 60 | 1.12 | 5375 | 5420 | 5300 | 337411 |
| 1740763800 | 5360 | 70 | 1.32 | 5275 | 5385 | 5270 | 883860 |
| 1740677400 | 5290 | -85 | -1.58 | 5330 | 5340 | 5270 | 134234 |
| 1740591000 | 5375 | 40 | 0.75 | 5360 | 5400 | 5355 | 360434 |
| 1740504600 | 5335 | -40 | -0.74 | 5335 | 5380 | 5335 | 849049 |
| 1740418200 | 5375 | 10 | 0.19 | 5390 | 5425 | 5350 | 108617 |
| 1740159000 | 5365 | 0 | 0.00 | 5370 | 5425 | 5360 | 110527 |
| 1740072600 | 5365 | 0 | 0.00 | 5390 | 5420 | 5350 | 110898 |
| 1739986200 | 5365 | -100 | -1.83 | 5475 | 5480 | 5350 | 267767 |
| 1739899800 | 5465 | 40 | 0.74 | 5435 | 5480 | 5405 | 133455 |
| 1739813400 | 5425 | -25 | -0.46 | 5445 | 5465 | 5420 | 136122 |
| 1739554200 | 5450 | 65 | 1.21 | 5385 | 5465 | 5365 | 259563 |
| 1739467800 | 5385 | 35 | 0.65 | 5395 | 5440 | 5350 | 358052 |
| 1739381400 | 5350 | 30 | 0.56 | 5325 | 5370 | 5295 | 259829 |
| 1739295000 | 5320 | 20 | 0.38 | 5300 | 5340 | 5285 | 235758 |
| 1739208600 | 5300 | -5 | -0.09 | 5310 | 5320 | 5270 | 376942 |
| 1738949400 | 5305 | 25 | 0.47 | 5300 | 5340 | 5270 | 361806 |
| 1738863000 | 5280 | -20 | -0.38 | 5340 | 5355 | 5270 | 183937 |
| 1738776600 | 5300 | -195 | -3.55 | 5465 | 5525 | 5295 | 420313 |
| 1738690200 | 5495 | 5 | 0.09 | 5460 | 5510 | 5460 | 157207 |
| 1738603800 | 5490 | -110 | -1.96 | 5525 | 5575 | 5425 | 332961 |
| 1738344600 | 5600 | 70 | 1.27 | 5545 | 5620 | 5530 | 242188 |
| 1738258200 | 5530 | 45 | 0.82 | 5515 | 5585 | 5495 | 204177 |
| 1738171800 | 5485 | -5 | -0.09 | 5490 | 5535 | 5485 | 175960 |
| 1738085400 | 5490 | 50 | 0.92 | 5465 | 5515 | 5445 | 137618 |
| 1737999000 | 5440 | 5 | 0.09 | 5425 | 5455 | 5390 | 172101 |
| 1737739800 | 5435 | -5 | -0.09 | 5455 | 5505 | 5405 | 310305 |
| 1737653400 | 5440 | -55 | -1.00 | 5495 | 5515 | 5440 | 234321 |
| 1737567000 | 5495 | 40 | 0.73 | 5460 | 5520 | 5435 | 250920 |
| 1737480600 | 5455 | 25 | 0.46 | 5415 | 5485 | 5400 | 372154 |
| 1737394200 | 5430 | 0 | 0.00 | 5430 | 5480 | 5420 | 162681 |
| 1737135000 | 5430 | 135 | 2.55 | 5335 | 5435 | 5325 | 255400 |
| 1737048600 | 5295 | 95 | 1.83 | 5205 | 5315 | 5205 | 363871 |
| 1736962200 | 5200 | 155 | 3.07 | 5110 | 5235 | 5110 | 321310 |
| 1736875800 | 5045 | -40 | -0.79 | 5100 | 5135 | 5030 | 239271 |
| 1736789400 | 5085 | 5 | 0.10 | 5070 | 5110 | 5030 | 312933 |
| 1736530200 | 5080 | -65 | -1.26 | 5135 | 5200 | 5065 | 461684 |
| 1736443800 | 5145 | -15 | -0.29 | 5140 | 5185 | 5085 | 142885 |
| 1736357400 | 5160 | -30 | -0.58 | 5185 | 5215 | 5115 | 253149 |
| 1736271000 | 5190 | -45 | -0.86 | 5240 | 5240 | 5175 | 629716 |
| 1736184600 | 5235 | -20 | -0.38 | 5240 | 5305 | 5160 | 888882 |
| 1735925400 | 5255 | 45 | 0.86 | 5195 | 5255 | 5185 | 177635 |
| 1735839000 | 5210 | 70 | 1.36 | 5160 | 5220 | 5130 | 182033 |
| 1735666200 | 5140 | -10 | -0.19 | 5110 | 5170 | 5110 | 72749 |
| 1735579800 | 5150 | 5 | 0.10 | 5110 | 5150 | 5100 | 196947 |
| 1735320600 | 5145 | -10 | -0.19 | 5160 | 5170 | 5135 | 134109 |
| 1735061400 | 5155 | 0 | 0.00 | 5205 | 5205 | 5155 | 32607 |
| 1734975000 | 5155 | -5 | -0.10 | 5140 | 5180 | 5100 | 109525 |
| 1734715800 | 5160 | -30 | -0.58 | 5155 | 5190 | 5110 | 707051 |
| 1734629400 | 5190 | -110 | -2.08 | 5260 | 5290 | 5170 | 299180 |
| 1734543000 | 5300 | -15 | -0.28 | 5310 | 5335 | 5285 | 287179 |
| 1734456600 | 5315 | -65 | -1.21 | 5325 | 5395 | 5275 | 280654 |
| 1734370200 | 5380 | -75 | -1.37 | 5405 | 5435 | 5325 | 384606 |
| 1734111000 | 5455 | 5 | 0.09 | 5455 | 5470 | 5435 | 197284 |
| 1734024600 | 5450 | 0 | 0.00 | 5445 | 5460 | 5410 | 209415 |
| 1733938200 | 5450 | -100 | -1.80 | 5515 | 5550 | 5450 | 430809 |
| 1733851800 | 5550 | -30 | -0.54 | 5560 | 5580 | 5540 | 113550 |
| 1733765400 | 5580 | 35 | 0.63 | 5580 | 5595 | 5530 | 159931 |
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
