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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4573 | 55.25 | 1.22 | 4551 | 4580.5 | 4545 | 4734 |
| 1737048600 | 4517.75 | 58 | 1.30 | 4518.5 | 4528.5 | 4498.25 | 29672 |
| 1736962200 | 4459.75 | 44.75 | 1.01 | 4430.5 | 4493.5 | 4419 | 12968 |
| 1736875800 | 4415 | 43 | 0.98 | 4433.5 | 4450.25 | 4411.25 | 3733 |
| 1736789400 | 4372 | -15.5 | -0.35 | 4386 | 4386 | 4345.5 | 7230 |
| 1736530200 | 4387.5 | -31 | -0.70 | 4419.5 | 4504.25 | 4381 | 14177 |
| 1736443800 | 4418.5 | 39 | 0.89 | 4397 | 4423.5 | 4388.5 | 6531 |
| 1736357400 | 4379.5 | 4.5 | 0.10 | 4361 | 4395.75 | 4355 | 22930 |
| 1736271000 | 4375 | 27.5 | 0.63 | 4375 | 4375 | 4375 | 557 |
| 1736184600 | 4347.5 | 105.5 | 2.49 | 4269 | 4349 | 4265 | 10022 |
| 1735925400 | 4242 | -32.75 | -0.77 | 4255 | 4271.75 | 4234.25 | 3707 |
| 1735839000 | 4274.75 | 40.5 | 0.96 | 4279.5 | 4289.25 | 4220 | 47264 |
| 1735666200 | 4234.25 | 0 | 0.00 | 4234.25 | 4234.25 | 4234.25 | 607 |
| 1735579800 | 4234.25 | -20.5 | -0.48 | 4246.5 | 4270.25 | 4218.75 | 2121 |
| 1735320600 | 4254.75 | 15.5 | 0.37 | 4263.5 | 4268.5 | 4240 | 4182 |
| 1735061400 | 4239.25 | 10.75 | 0.25 | 4260 | 4260 | 4238.75 | 1756 |
| 1734975000 | 4228.5 | -2 | -0.05 | 4209.5 | 4237 | 4205.75 | 2978 |
| 1734715800 | 4230.5 | -6.25 | -0.15 | 4217 | 4238.5 | 4213.75 | 2561 |
| 1734629400 | 4236.75 | -61.5 | -1.43 | 4227 | 4252.5 | 4207.25 | 3221 |
| 1734543000 | 4298.25 | 11 | 0.26 | 4298.25 | 4298.25 | 4298.25 | 667 |
| 1734456600 | 4287.25 | -11.25 | -0.26 | 4284 | 4309.25 | 4280.25 | 13686 |
| 1734370200 | 4298.5 | -34.25 | -0.79 | 4331 | 4336.5 | 4293.5 | 35217 |
| 1734111000 | 4332.75 | 22.75 | 0.53 | 4335.5 | 4350 | 4323.75 | 6028 |
| 1734024600 | 4310 | 23.5 | 0.55 | 4290.5 | 4317 | 4284.75 | 7007 |
| 1733938200 | 4286.5 | -0.75 | -0.02 | 4280.5 | 4361.75 | 4273 | 1619 |
| 1733851800 | 4287.25 | -45.75 | -1.06 | 4287.25 | 4287.25 | 4287.25 | 4810 |
| 1733765400 | 4333 | -1.25 | -0.03 | 4339 | 4348.75 | 4324.75 | 16342 |
| 1733506200 | 4334.25 | 22 | 0.51 | 4303.5 | 4353.5 | 4260.75 | 3774 |
| 1733419800 | 4312.25 | 34.5 | 0.81 | 4298 | 4312.25 | 4289.5 | 16668 |
| 1733333400 | 4277.75 | 21 | 0.49 | 4265 | 4292.25 | 4226.5 | 29917 |
| 1733247000 | 4256.75 | 39.75 | 0.94 | 4243 | 4261 | 4229.25 | 19758 |
| 1733160600 | 4217 | 24 | 0.57 | 4167 | 4220.25 | 4167 | 2042 |
| 1732901400 | 4193 | 36.5 | 0.88 | 4178 | 4196.25 | 4174.25 | 2865 |
| 1732815000 | 4156.5 | 15 | 0.36 | 4156.5 | 4156.5 | 4156.5 | 7419 |
| 1732728600 | 4141.5 | -32.75 | -0.78 | 4155.5 | 4164.75 | 4120.5 | 6627 |
| 1732642200 | 4174.25 | -33.75 | -0.80 | 4195.5 | 4204 | 4167.5 | 13124 |
| 1732555800 | 4208 | 33 | 0.79 | 4215 | 4219.25 | 4194.25 | 4972 |
| 1732296600 | 4175 | 20 | 0.48 | 4184.5 | 4202.25 | 4115.5 | 7981 |
| 1732210200 | 4155 | 26.5 | 0.64 | 4135.5 | 4160.5 | 4124.5 | 6542 |
| 1732123800 | 4128.5 | -35.5 | -0.85 | 4161 | 4182 | 4119 | 9751 |
| 1732037400 | 4164 | -32.5 | -0.77 | 4140 | 4165.25 | 4118 | 6562 |
| 1731951000 | 4196.5 | 1.25 | 0.03 | 4205 | 4206 | 4170.75 | 4004 |
| 1731691800 | 4195.25 | -17.25 | -0.41 | 4215 | 4224 | 4182.75 | 13887 |
| 1731605400 | 4212.5 | 87 | 2.11 | 4150.5 | 4271 | 4145.5 | 3415 |
| 1731519000 | 4125.5 | -14.5 | -0.35 | 4135 | 4206 | 4100 | 5697 |
| 1731432600 | 4140 | -69.25 | -1.65 | 4189.5 | 4200.25 | 4135 | 7331 |
| 1731346200 | 4209.25 | 30.75 | 0.74 | 4220 | 4232.25 | 4208.75 | 14054 |
| 1731087000 | 4178.5 | -48.75 | -1.15 | 4185.5 | 4188.5 | 4177.25 | 3068 |
| 1731000600 | 4227.25 | 34.25 | 0.82 | 4196.5 | 4250.25 | 4192.25 | 4213 |
| 1730914200 | 4193 | -95 | -2.22 | 4197 | 4208.5 | 4181.75 | 7550 |
| 1730827800 | 4288 | 5 | 0.12 | 4288 | 4288 | 4288 | 1514 |
| 1730741400 | 4283 | -4.5 | -0.10 | 4293.5 | 4294 | 4280.5 | 18151 |
| 1730482200 | 4287.5 | 24 | 0.56 | 4296.5 | 4309.75 | 4240.25 | 2564 |
| 1730395800 | 4263.5 | -14.5 | -0.34 | 4263.5 | 4265.25 | 4262.75 | 3373 |
| 1730309400 | 4278 | -32 | -0.74 | 4291 | 4296 | 4256 | 7229 |
| 1730223000 | 4310 | -32 | -0.74 | 4326.5 | 4332.75 | 4283.25 | 7310 |
| 1730136600 | 4342 | 26.25 | 0.61 | 4331 | 4344.25 | 4305.5 | 7244 |
| 1729873800 | 4315.75 | 4.75 | 0.11 | 4314.5 | 4329.75 | 4306 | 1456 |
| 1729787400 | 4311 | 13 | 0.30 | 4311 | 4311 | 4311 | 777 |
| 1729701000 | 4298 | -16 | -0.37 | 4288.5 | 4312.25 | 4270.25 | 7172 |
| 1729614600 | 4314 | -2 | -0.05 | 4293.5 | 4323.75 | 4288.25 | 11393 |
| 1729528200 | 4316 | -33.5 | -0.77 | 4318.5 | 4343.25 | 4313.5 | 15229 |
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
