Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -340 | -6.40301318267 | 5310 | 5310 | 4885 | 107353 | 5073.35842195 | DE |
| 4 | -740 | -12.9597197898 | 5710 | 5820 | 4885 | 92678 | 5396.7810501 | DE |
| 12 | -30 | -0.6 | 5000 | 6050 | 4550 | 92106 | 5236.28193934 | DE |
| 26 | -90 | -1.77865612648 | 5060 | 6050 | 4550 | 87771 | 5191.8833767 | DE |
| 52 | -840 | -14.4578313253 | 5810 | 6780 | 4550 | 77406 | 5547.91759985 | DE |
| 156 | 2390 | 92.6356589147 | 2580 | 6780 | 2175 | 79469 | 4773.63272768 | DE |
| 260 | 2100 | 73.1707317073 | 2870 | 6780 | 1080 | 64218 | 4144.87405731 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5020 | -60 | -1.18 | 5120 | 5130 | 5010 | 41128 |
| 1741195800 | 5080 | 150 | 3.04 | 5100 | 5190 | 4955 | 155682 |
| 1741109400 | 4930 | -300 | -5.74 | 5210 | 5210 | 4930 | 161492 |
| 1741023000 | 5230 | 30 | 0.58 | 5310 | 5310 | 5190 | 57036 |
| 1740763800 | 5200 | -40 | -0.76 | 5310 | 5310 | 5150 | 121426 |
| 1740677400 | 5240 | -190 | -3.50 | 5160 | 5340 | 5160 | 48921 |
| 1740591000 | 5430 | 130 | 2.45 | 5420 | 5510 | 5370 | 179083 |
| 1740504600 | 5300 | 0 | 0.00 | 5300 | 5330 | 5270 | 150889 |
| 1740418200 | 5300 | -110 | -2.03 | 5340 | 5420 | 5230 | 82450 |
| 1740159000 | 5410 | 50 | 0.93 | 5400 | 5500 | 5330 | 122114 |
| 1740072600 | 5360 | -120 | -2.19 | 5460 | 5500 | 5350 | 50411 |
| 1739986200 | 5480 | -100 | -1.79 | 5330 | 5590 | 5330 | 28829 |
| 1739899800 | 5580 | 30 | 0.54 | 5560 | 5610 | 5490 | 70079 |
| 1739813400 | 5550 | -90 | -1.60 | 5670 | 5670 | 5530 | 39690 |
| 1739554200 | 5640 | -120 | -2.08 | 5800 | 5800 | 5580 | 47555 |
| 1739467800 | 5760 | -30 | -0.52 | 5800 | 5820 | 5720 | 35554 |
| 1739381400 | 5790 | 10 | 0.17 | 5550 | 5820 | 5550 | 47107 |
| 1739295000 | 5780 | 80 | 1.40 | 5780 | 5790 | 5670 | 140291 |
| 1739208600 | 5700 | 40 | 0.71 | 5660 | 5710 | 5630 | 199594 |
| 1738949400 | 5660 | -90 | -1.57 | 5710 | 5720 | 5650 | 74230 |
| 1738863000 | 5750 | -10 | -0.17 | 5900 | 5900 | 5740 | 65170 |
| 1738776600 | 5760 | -30 | -0.52 | 5840 | 5840 | 5680 | 37731 |
| 1738690200 | 5790 | -110 | -1.86 | 5850 | 5900 | 5790 | 28267 |
| 1738603800 | 5900 | -130 | -2.16 | 5910 | 6000 | 5850 | 59002 |
| 1738344600 | 6030 | 30 | 0.50 | 5950 | 6050 | 5950 | 91016 |
| 1738258200 | 6000 | 220 | 3.81 | 5810 | 6000 | 5790 | 53232 |
| 1738171800 | 5780 | -20 | -0.34 | 5800 | 5890 | 5780 | 42322 |
| 1738085400 | 5800 | 170 | 3.02 | 5500 | 5860 | 5500 | 173528 |
| 1737999000 | 5630 | -40 | -0.71 | 5660 | 5750 | 5520 | 94180 |
| 1737739800 | 5670 | 70 | 1.25 | 5620 | 5730 | 5560 | 36781 |
| 1737653400 | 5600 | 10 | 0.18 | 5420 | 5620 | 5420 | 94136 |
| 1737567000 | 5590 | 10 | 0.18 | 5580 | 5660 | 5500 | 223931 |
| 1737480600 | 5580 | 605 | 12.16 | 5260 | 5640 | 5110 | 123747 |
| 1737394200 | 4975 | -105 | -2.07 | 4985 | 5120 | 4955 | 162915 |
| 1737135000 | 5080 | -70 | -1.36 | 5150 | 5190 | 5060 | 144980 |
| 1737048600 | 5150 | 70 | 1.38 | 5100 | 5270 | 5070 | 167776 |
| 1736962200 | 5080 | 245 | 5.07 | 4945 | 5100 | 4880 | 77712 |
| 1736875800 | 4835 | 30 | 0.62 | 4700 | 4885 | 4700 | 52933 |
| 1736789400 | 4805 | -10 | -0.21 | 4830 | 4840 | 4710 | 59437 |
| 1736530200 | 4815 | 115 | 2.45 | 4715 | 4815 | 4690 | 139832 |
| 1736443800 | 4700 | -90 | -1.88 | 4810 | 4810 | 4700 | 73214 |
| 1736357400 | 4790 | -15 | -0.31 | 4820 | 4850 | 4745 | 140743 |
| 1736271000 | 4805 | 75 | 1.59 | 4660 | 4805 | 4660 | 122985 |
| 1736184600 | 4730 | -95 | -1.97 | 4860 | 4900 | 4725 | 115399 |
| 1735925400 | 4825 | -55 | -1.13 | 4855 | 4880 | 4810 | 217895 |
| 1735839000 | 4880 | 25 | 0.51 | 4880 | 4880 | 4835 | 17711 |
| 1735666200 | 4855 | -5 | -0.10 | 4860 | 4925 | 4845 | 11590 |
| 1735579800 | 4860 | 20 | 0.41 | 4800 | 4875 | 4800 | 74184 |
| 1735320600 | 4840 | 40 | 0.83 | 4820 | 4840 | 4800 | 19106 |
| 1735061400 | 4800 | 40 | 0.84 | 4900 | 4900 | 4750 | 8343 |
| 1734975000 | 4760 | 0 | 0.00 | 4550 | 4770 | 4550 | 113842 |
| 1734715800 | 4760 | -10 | -0.21 | 4680 | 4800 | 4655 | 197459 |
| 1734629400 | 4770 | -65 | -1.34 | 4835 | 4835 | 4755 | 136092 |
| 1734543000 | 4835 | 25 | 0.52 | 4815 | 4875 | 4795 | 50478 |
| 1734456600 | 4810 | -65 | -1.33 | 4895 | 4895 | 4755 | 67675 |
| 1734370200 | 4875 | 10 | 0.21 | 4880 | 4895 | 4790 | 72618 |
| 1734111000 | 4865 | -155 | -3.09 | 5000 | 5010 | 4865 | 28507 |
| 1734024600 | 5020 | 0 | 0.00 | 5200 | 5200 | 5000 | 97152 |
| 1733938200 | 5020 | 10 | 0.20 | 5000 | 5050 | 4950 | 24511 |
| 1733851800 | 5010 | -70 | -1.38 | 5100 | 5100 | 5010 | 75771 |
| 1733765400 | 5080 | 40 | 0.79 | 5200 | 5200 | 5030 | 59893 |
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
