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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4308.5 | -46.25 | -1.06 | 4352 | 4381.25 | 4283.25 | 4719 |
| 1739467800 | 4354.75 | 8.75 | 0.20 | 4411.5 | 4478 | 4354.25 | 12083 |
| 1739381400 | 4346 | -51 | -1.16 | 4385.5 | 4405.5 | 4317.5 | 7021 |
| 1739295000 | 4397 | -51.25 | -1.15 | 4457.5 | 4457.5 | 4396 | 3516 |
| 1739208600 | 4448.25 | 53.25 | 1.21 | 4409 | 4456 | 4384.75 | 4566 |
| 1738949400 | 4395 | 8.5 | 0.19 | 4355.5 | 4423 | 4355.5 | 6430 |
| 1738863000 | 4386.5 | 48 | 1.11 | 4394.5 | 4445.25 | 4376.75 | 5609 |
| 1738776600 | 4338.5 | 0.75 | 0.02 | 4404 | 4404 | 4270.75 | 11350 |
| 1738690200 | 4337.75 | 43.25 | 1.01 | 4312.5 | 4339.5 | 4273.75 | 6877 |
| 1738603800 | 4294.5 | -114.25 | -2.59 | 4320 | 4320 | 4238.25 | 6459 |
| 1738344600 | 4408.75 | 98.5 | 2.29 | 4403.5 | 4431.75 | 4357.75 | 3701 |
| 1738258200 | 4310.25 | 13.75 | 0.32 | 4337.5 | 4364 | 4291 | 20946 |
| 1738171800 | 4296.5 | -23.5 | -0.54 | 4355 | 4380.75 | 4280.25 | 1725 |
| 1738085400 | 4320 | 130.75 | 3.12 | 4208 | 4336.25 | 4161 | 7739 |
| 1737999000 | 4189.25 | -144.75 | -3.34 | 4259.5 | 4259.5 | 4057.5 | 7067 |
| 1737739800 | 4334 | 27 | 0.63 | 4326 | 4342.75 | 4296.25 | 17447 |
| 1737653400 | 4307 | -9.25 | -0.21 | 4317.5 | 4325.25 | 4249.75 | 17675 |
| 1737567000 | 4316.25 | 84.75 | 2.00 | 4296.5 | 4326.75 | 4266.5 | 3354 |
| 1737480600 | 4231.5 | 28 | 0.67 | 4205 | 4263.75 | 4194.5 | 3436 |
| 1737394200 | 4203.5 | -24.5 | -0.58 | 4209 | 4226 | 4177.5 | 6742 |
| 1737135000 | 4228 | 18.75 | 0.45 | 4230.5 | 4312 | 4166.75 | 5438 |
| 1737048600 | 4209.25 | 44.5 | 1.07 | 4175 | 4219.5 | 4163.5 | 14188 |
| 1736962200 | 4164.75 | 77.75 | 1.90 | 4093.5 | 4185.5 | 4068 | 9731 |
| 1736875800 | 4087 | 53.5 | 1.33 | 4077.5 | 4154.75 | 4053.75 | 11596 |
| 1736789400 | 4033.5 | -30.25 | -0.74 | 4102 | 4102 | 4016.25 | 24719 |
| 1736530200 | 4063.75 | -53.5 | -1.30 | 4053 | 4083 | 4035.5 | 5427 |
| 1736443800 | 4117.25 | 35.5 | 0.87 | 4122 | 4182 | 4100.25 | 8915 |
| 1736357400 | 4081.75 | -22.75 | -0.55 | 4122 | 4127.75 | 4056.5 | 15357 |
| 1736271000 | 4104.5 | -53.5 | -1.29 | 4131.5 | 4151 | 4056 | 6156 |
| 1736184600 | 4158 | 60.25 | 1.47 | 4122 | 4186.5 | 4105.5 | 8614 |
| 1735925400 | 4097.75 | 13.25 | 0.32 | 4085.5 | 4119.75 | 4066 | 2162 |
| 1735839000 | 4084.5 | 36.5 | 0.90 | 4009 | 4135.25 | 4009 | 2015 |
| 1735666200 | 4048 | 16.75 | 0.42 | 4034.5 | 4053.5 | 4016.5 | 264 |
| 1735579800 | 4031.25 | -19.5 | -0.48 | 4087.5 | 4087.5 | 3975.75 | 3312 |
| 1735320600 | 4050.75 | -70.5 | -1.71 | 4122 | 4155 | 3997 | 4934 |
| 1735061400 | 4121.25 | 2.25 | 0.05 | 4106.5 | 4130.25 | 4106.5 | 397 |
| 1734975000 | 4119 | -5.25 | -0.13 | 4189.5 | 4189.5 | 4076 | 4961 |
| 1734715800 | 4124.25 | 70.25 | 1.73 | 4032.5 | 4132.25 | 3982.5 | 24280 |
| 1734629400 | 4054 | -120.25 | -2.88 | 4033.5 | 4110.75 | 4000 | 7740 |
| 1734543000 | 4174.25 | -16.25 | -0.39 | 4193 | 4204.25 | 4162 | 11574 |
| 1734456600 | 4190.5 | -18.25 | -0.43 | 4214.5 | 4230.5 | 4065.75 | 11612 |
| 1734370200 | 4208.75 | 28 | 0.67 | 4186 | 4227.75 | 4156.25 | 55027 |
| 1734111000 | 4180.75 | -36.75 | -0.87 | 4232 | 4238 | 4167 | 4705 |
| 1734024600 | 4217.5 | 41.5 | 0.99 | 4186.5 | 4223.5 | 4042.5 | 11508 |
| 1733938200 | 4176 | 1.5 | 0.04 | 4129 | 4179.5 | 4103 | 10436 |
| 1733851800 | 4174.5 | -54.25 | -1.28 | 4193 | 4225.75 | 4160.5 | 10291 |
| 1733765400 | 4228.75 | -76 | -1.77 | 4314.5 | 4314.5 | 4190.5 | 4960 |
| 1733506200 | 4304.75 | 92.5 | 2.20 | 4219.5 | 4315.25 | 4190.25 | 21445 |
| 1733419800 | 4212.25 | -12 | -0.28 | 4226 | 4247.75 | 4161 | 17854 |
| 1733333400 | 4224.25 | 129.75 | 3.17 | 4205.5 | 4257 | 4164.75 | 7147 |
| 1733247000 | 4094.5 | 7 | 0.17 | 4069 | 4109.25 | 4042 | 7339 |
| 1733160600 | 4087.5 | 44 | 1.09 | 4021 | 4115.25 | 4021 | 8342 |
| 1732901400 | 4043.5 | 1.5 | 0.04 | 4050.5 | 4060 | 4019.75 | 2516 |
| 1732815000 | 4042 | 32.25 | 0.80 | 4039 | 4052 | 4030.75 | 4392 |
| 1732728600 | 4009.75 | -154 | -3.70 | 4128 | 4153 | 4006.25 | 4883 |
| 1732642200 | 4163.75 | -3 | -0.07 | 4154 | 4165.5 | 4117.5 | 11506 |
| 1732555800 | 4166.75 | 70.25 | 1.71 | 4155 | 4188 | 4128.25 | 11132 |
| 1732296600 | 4096.5 | 59 | 1.46 | 4073 | 4109.75 | 4051.75 | 7116 |
| 1732210200 | 4037.5 | 154.5 | 3.98 | 3900 | 4038.25 | 3900 | 54725 |
| 1732123800 | 3883 | 41.5 | 1.08 | 3897.5 | 3914.25 | 3856.5 | 2646 |
| 1732037400 | 3841.5 | -14 | -0.36 | 3838 | 3841.5 | 3793 | 4254 |
| 1731951000 | 3855.5 | 22.5 | 0.59 | 3880 | 3880.75 | 3834.5 | 6092 |
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
