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 | 40 | 2.9304029304 | 1365 | 1416 | 1353 | 8729313 | 1393.3486865 | DE |
| 4 | 41.5 | 3.0436376971 | 1363.5 | 1416 | 1289 | 7004837 | 1360.73495589 | DE |
| 12 | 9 | 0.644699140401 | 1396 | 1416 | 1282.5 | 7581468 | 1345.97470872 | DE |
| 26 | -131 | -8.52864583333 | 1536 | 1678 | 1282.5 | 7620240 | 1447.10521048 | DE |
| 52 | -130 | -8.46905537459 | 1535 | 1820 | 1282.5 | 7787768 | 1545.16610754 | DE |
| 156 | -266.2 | -15.9286740067 | 1671.2 | 1824.4 | 1282.5 | 8542991 | 1518.3052275 | DE |
| 260 | -388 | -21.6397099833 | 1793 | 1847 | 1190.8 | 8758548 | 1499.54491501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1405 | 3 | 0.21 | 1404 | 1410.5 | 1399.5 | 13745946 |
| 1738258200 | 1402 | 1.5 | 0.11 | 1392.5 | 1402 | 1382 | 6558869 |
| 1738171800 | 1400.5 | 13 | 0.94 | 1387.5 | 1403 | 1379 | 13830182 |
| 1738085400 | 1387.5 | -14.5 | -1.03 | 1402 | 1416 | 1387.5 | 8877451 |
| 1737999000 | 1402 | 45.5 | 3.35 | 1365 | 1403.5 | 1365 | 9366178 |
| 1737739800 | 1356.5 | -7 | -0.51 | 1365 | 1370 | 1353 | 5013886 |
| 1737653400 | 1363.5 | 8 | 0.59 | 1353 | 1367.5 | 1353 | 11974115 |
| 1737567000 | 1355.5 | -3 | -0.22 | 1359 | 1362 | 1346.5 | 3749372 |
| 1737480600 | 1358.5 | 4.5 | 0.33 | 1354 | 1362.5 | 1348 | 3910016 |
| 1737394200 | 1354 | -5 | -0.37 | 1356.5 | 1364.5 | 1352 | 3752810 |
| 1737135000 | 1359 | 10.5 | 0.78 | 1366 | 1373.5 | 1356 | 8791703 |
| 1737048600 | 1348.5 | 21 | 1.58 | 1332.5 | 1349 | 1332 | 5304020 |
| 1736962200 | 1327.5 | 34 | 2.63 | 1307 | 1328 | 1304.5 | 6977853 |
| 1736875800 | 1293.5 | -37.5 | -2.82 | 1329.5 | 1331 | 1289 | 8093849 |
| 1736789400 | 1331 | -18.5 | -1.37 | 1338 | 1342.5 | 1329.5 | 5735362 |
| 1736530200 | 1349.5 | 0 | 0.00 | 1345 | 1356.5 | 1344 | 4792611 |
| 1736443800 | 1349.5 | -10.5 | -0.77 | 1355 | 1361 | 1348.5 | 4773952 |
| 1736357400 | 1360 | 2.5 | 0.18 | 1356.5 | 1362 | 1342.5 | 3763142 |
| 1736271000 | 1357.5 | 8 | 0.59 | 1347 | 1366 | 1336.5 | 5804240 |
| 1736184600 | 1349.5 | 9.5 | 0.71 | 1339 | 1349.5 | 1326 | 15514817 |
| 1735925400 | 1340 | -21.5 | -1.58 | 1363.5 | 1368 | 1337.5 | 3512318 |
| 1735839000 | 1361.5 | 15 | 1.11 | 1345 | 1366.5 | 1342.5 | 4492997 |
| 1735666200 | 1346.5 | 12.5 | 0.94 | 1331 | 1347 | 1329 | 1742473 |
| 1735579800 | 1334 | -8.5 | -0.63 | 1341.5 | 1346 | 1330.5 | 4697579 |
| 1735320600 | 1342.5 | 3 | 0.22 | 1338 | 1345 | 1335.5 | 3344130 |
| 1735061400 | 1339.5 | 5.5 | 0.41 | 1341.5 | 1346.5 | 1339.5 | 1960686 |
| 1734975000 | 1334 | 14 | 1.06 | 1319.5 | 1338 | 1317.5 | 3698402 |
| 1734715800 | 1320 | -2 | -0.15 | 1308.5 | 1323.5 | 1302.5 | 13999750 |
| 1734629400 | 1322 | -12 | -0.90 | 1327 | 1333 | 1315.5 | 7849391 |
| 1734543000 | 1334 | 0.5 | 0.04 | 1337.5 | 1339 | 1325.5 | 6643798 |
| 1734456600 | 1333.5 | 14 | 1.06 | 1303 | 1345 | 1301 | 7821558 |
| 1734370200 | 1319.5 | -10 | -0.75 | 1321.5 | 1330 | 1311 | 8010689 |
| 1734111000 | 1329.5 | -4.5 | -0.34 | 1333.5 | 1335.5 | 1322.5 | 5497054 |
| 1734024600 | 1334 | -6.5 | -0.48 | 1336 | 1340 | 1330 | 6802118 |
| 1733938200 | 1340.5 | -33 | -2.40 | 1364 | 1368 | 1340 | 15034908 |
| 1733851800 | 1373.5 | -9.5 | -0.69 | 1385 | 1398 | 1373.5 | 6018942 |
| 1733765400 | 1383 | 39 | 2.90 | 1350 | 1386.5 | 1345.5 | 7303084 |
| 1733506200 | 1344 | 2.5 | 0.19 | 1343.5 | 1355 | 1338.5 | 10897293 |
| 1733419800 | 1341.5 | -13.5 | -1.00 | 1345.5 | 1356 | 1330 | 6606823 |
| 1733333400 | 1355 | -13 | -0.95 | 1366 | 1366.5 | 1347 | 14432174 |
| 1733247000 | 1368 | 26.5 | 1.98 | 1341 | 1372 | 1341 | 7655929 |
| 1733160600 | 1341.5 | 6.5 | 0.49 | 1335 | 1345 | 1332.5 | 5012576 |
| 1732901400 | 1335 | -5.5 | -0.41 | 1330 | 1340 | 1324.5 | 4678288 |
| 1732815000 | 1340.5 | -3.5 | -0.26 | 1342.5 | 1346 | 1331.5 | 4238842 |
| 1732728600 | 1344 | 6 | 0.45 | 1343 | 1347.5 | 1334.5 | 4017481 |
| 1732642200 | 1338 | -8.5 | -0.63 | 1348 | 1351.5 | 1337 | 5804919 |
| 1732555800 | 1346.5 | 4.5 | 0.34 | 1341 | 1348.5 | 1335.5 | 12022045 |
| 1732296600 | 1342 | 32.5 | 2.48 | 1325 | 1342.5 | 1319.5 | 7503978 |
| 1732210200 | 1309.5 | 9.5 | 0.73 | 1300 | 1315 | 1300 | 5892609 |
| 1732123800 | 1300 | -3.5 | -0.27 | 1306.5 | 1310 | 1299.5 | 11318577 |
| 1732037400 | 1303.5 | -6.5 | -0.50 | 1318.5 | 1321.5 | 1294.5 | 15382646 |
| 1731951000 | 1310 | 9 | 0.69 | 1312 | 1319.5 | 1299 | 12018815 |
| 1731691800 | 1301 | -52.5 | -3.88 | 1314 | 1325.5 | 1282.5 | 13987450 |
| 1731605400 | 1353.5 | -8.5 | -0.62 | 1353.5 | 1364.5 | 1343.5 | 8668471 |
| 1731519000 | 1362 | -7.5 | -0.55 | 1373 | 1376.5 | 1352.5 | 12345287 |
| 1731432600 | 1369.5 | -27.5 | -1.97 | 1376 | 1380 | 1353 | 8565969 |
| 1731346200 | 1397 | 16 | 1.16 | 1385 | 1407 | 1381.5 | 5931002 |
| 1731087000 | 1381 | 1 | 0.07 | 1396 | 1398.5 | 1367 | 10148181 |
| 1731000600 | 1380 | 9.5 | 0.69 | 1375 | 1385 | 1369 | 8670218 |
| 1730914200 | 1370.5 | -21 | -1.51 | 1391 | 1415.5 | 1368.5 | 15648827 |
| 1730827800 | 1391.5 | -22.5 | -1.59 | 1414 | 1414.5 | 1387.5 | 4813256 |
| 1730741400 | 1414 | -5.5 | -0.39 | 1410.5 | 1420.5 | 1409 | 4897550 |
| 1730482200 | 1419.5 | 27 | 1.94 | 1414.5 | 1435 | 1409.5 | 7253391 |
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
