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 | -7 | -0.834326579261 | 839 | 865 | 823 | 213271 | 836.6938649 | DE |
| 4 | -27 | -3.14318975553 | 859 | 867 | 823 | 196188 | 843.83531846 | DE |
| 12 | -63 | -7.03910614525 | 895 | 935 | 823 | 136699 | 863.32807175 | DE |
| 26 | 44 | 5.58375634518 | 788 | 987 | 787 | 134363 | 875.84970336 | DE |
| 52 | 185 | 28.5935085008 | 647 | 987 | 645 | 126320 | 826.97823271 | DE |
| 156 | -384 | -31.5789473684 | 1216 | 1260 | 626 | 108304 | 858.29512089 | DE |
| 260 | -44 | -5.02283105023 | 876 | 1378 | 470 | 123075 | 912.23151491 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 832 | 8 | 0.97 | 830 | 832 | 829 | 72694 |
| 1730395800 | 824 | -18 | -2.14 | 842 | 842 | 824 | 75593 |
| 1730309400 | 842 | 13 | 1.57 | 825 | 865 | 823 | 250652 |
| 1730223000 | 829 | -10 | -1.19 | 833 | 833 | 829 | 311206 |
| 1730136600 | 839 | -7 | -0.83 | 848 | 848 | 836 | 281071 |
| 1729873800 | 846 | 8 | 0.95 | 839 | 846 | 839 | 147834 |
| 1729787400 | 838 | 6 | 0.72 | 835 | 841 | 835 | 166403 |
| 1729701000 | 832 | -9 | -1.07 | 837 | 837 | 832 | 77469 |
| 1729614600 | 841 | -3 | -0.36 | 844 | 844 | 835 | 228379 |
| 1729528200 | 844 | -21 | -2.43 | 858 | 858 | 844 | 108696 |
| 1729269000 | 865 | 5 | 0.58 | 857 | 867 | 857 | 77404 |
| 1729182600 | 860 | 8 | 0.94 | 854 | 864 | 854 | 65484 |
| 1729096200 | 852 | 9 | 1.07 | 849 | 857 | 848 | 126958 |
| 1729009800 | 843 | 0 | 0.00 | 845 | 848 | 842 | 193869 |
| 1728923400 | 843 | -1 | -0.12 | 840 | 845 | 836 | 481334 |
| 1728664200 | 844 | 3 | 0.36 | 843 | 846 | 833 | 494445 |
| 1728577800 | 841 | -11 | -1.29 | 855 | 855 | 841 | 173529 |
| 1728491400 | 852 | 6 | 0.71 | 850 | 858 | 850 | 232506 |
| 1728405000 | 846 | -15 | -1.74 | 857 | 857 | 845 | 128066 |
| 1728318600 | 861 | 0 | 0.00 | 853 | 864 | 853 | 157265 |
| 1728059400 | 861 | 6 | 0.70 | 859 | 865 | 855 | 145598 |
| 1727973000 | 855 | -3 | -0.35 | 861 | 861 | 855 | 59009 |
| 1727886600 | 858 | -16 | -1.83 | 870 | 871 | 858 | 292697 |
| 1727800200 | 874 | -6 | -0.68 | 880 | 883 | 872 | 66985 |
| 1727713800 | 880 | -7 | -0.79 | 885 | 885 | 877 | 86082 |
| 1727454600 | 887 | 20 | 2.31 | 869 | 887 | 869 | 85809 |
| 1727368200 | 867 | 5 | 0.58 | 860 | 872 | 860 | 159741 |
| 1727281800 | 862 | -4 | -0.46 | 862 | 869 | 861 | 149774 |
| 1727195400 | 866 | -2 | -0.23 | 866 | 867 | 864 | 177250 |
| 1727109000 | 868 | 1 | 0.12 | 869 | 869 | 867 | 156919 |
| 1726849800 | 867 | -4 | -0.46 | 858 | 867 | 858 | 157196 |
| 1726763400 | 871 | 7 | 0.81 | 868 | 872 | 867 | 98846 |
| 1726677000 | 864 | -6 | -0.69 | 867 | 868 | 864 | 79023 |
| 1726590600 | 870 | -1 | -0.11 | 868 | 875 | 868 | 81897 |
| 1726504200 | 871 | 6 | 0.69 | 861 | 871 | 861 | 80807 |
| 1726245000 | 865 | 13 | 1.53 | 855 | 865 | 853 | 80704 |
| 1726158600 | 852 | 6 | 0.71 | 854 | 856 | 852 | 83111 |
| 1726072200 | 846 | -7 | -0.82 | 850 | 850 | 846 | 55637 |
| 1725985800 | 853 | -2 | -0.23 | 852 | 854 | 849 | 41196 |
| 1725899400 | 855 | 6 | 0.71 | 857 | 857 | 850 | 76711 |
| 1725640200 | 849 | -14 | -1.62 | 862 | 864 | 849 | 118513 |
| 1725553800 | 863 | -9 | -1.03 | 871 | 872 | 862 | 135218 |
| 1725467400 | 872 | -6 | -0.68 | 874 | 879 | 872 | 61215 |
| 1725381000 | 878 | -9 | -1.01 | 887 | 888 | 878 | 188663 |
| 1725294600 | 887 | -3 | -0.34 | 892 | 892 | 885 | 101963 |
| 1725035400 | 890 | -3 | -0.34 | 900 | 900 | 890 | 101951 |
| 1724949000 | 893 | -24 | -2.62 | 900 | 902 | 893 | 79396 |
| 1724862600 | 917 | -2 | -0.22 | 929 | 929 | 914 | 99973 |
| 1724776200 | 919 | -1 | -0.11 | 914 | 925 | 914 | 101619 |
| 1724430600 | 920 | 4 | 0.44 | 917 | 923 | 917 | 39377 |
| 1724344200 | 916 | -4 | -0.43 | 922 | 922 | 916 | 149974 |
| 1724257800 | 920 | 2 | 0.22 | 919 | 927 | 913 | 105573 |
| 1724171400 | 918 | -15 | -1.61 | 932 | 932 | 918 | 51420 |
| 1724085000 | 933 | 7 | 0.76 | 930 | 935 | 930 | 59834 |
| 1723825800 | 926 | -1 | -0.11 | 911 | 930 | 910 | 69051 |
| 1723739400 | 927 | 14 | 1.53 | 910 | 927 | 905 | 83071 |
| 1723653000 | 913 | 11 | 1.22 | 910 | 915 | 910 | 57126 |
| 1723566600 | 902 | 1 | 0.11 | 895 | 905 | 895 | 246989 |
| 1723480200 | 901 | 4 | 0.45 | 902 | 902 | 897 | 153360 |
| 1723221000 | 897 | 6 | 0.67 | 895 | 905 | 895 | 44786 |
| 1723134600 | 891 | -2 | -0.22 | 890 | 891 | 880 | 65059 |
| 1723048200 | 893 | 6 | 0.68 | 892 | 901 | 892 | 296305 |
| 1722961800 | 887 | 2 | 0.23 | 890 | 890 | 878 | 159355 |
| 1722875400 | 885 | -32 | -3.49 | 899 | 899 | 880 | 234978 |
| 1722616200 | 917 | -53 | -5.46 | 962 | 962 | 917 | 227500 |
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
