Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.5 | -4.28039702233 | 806 | 806 | 736.5 | 371589 | 768.1950231 | DE |
| 4 | -58 | -6.99216395419 | 829.5 | 869 | 736 | 343354 | 786.20775509 | DE |
| 12 | -47 | -5.74221136225 | 818.5 | 922 | 736 | 408591 | 825.5212295 | DE |
| 26 | -229.5 | -22.9270729271 | 1001 | 1020 | 686 | 459777 | 800.71319747 | DE |
| 52 | 3.5 | 0.455729166667 | 768 | 1190 | 680.5 | 410258 | 851.79262098 | DE |
| 156 | -464.5 | -37.5809061489 | 1236 | 1375 | 582.5 | 352823 | 906.24548241 | DE |
| 260 | -745.5 | -49.1430454845 | 1517 | 2100 | 582.5 | 308713 | 1087.56787876 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 771.5 | 3 | 0.39 | 746.5 | 778 | 746.5 | 297248 |
| 1783614600 | 768.5 | 22.5 | 3.02 | 751 | 768.5 | 736.5 | 266547 |
| 1783528200 | 746 | -31.5 | -4.05 | 769.5 | 774 | 743.5 | 579053 |
| 1783441800 | 777.5 | -5 | -0.64 | 765.5 | 794 | 765.5 | 292000 |
| 1783355400 | 782.5 | 1.5 | 0.19 | 741 | 792 | 741 | 553175 |
| 1783096200 | 781 | -21 | -2.62 | 806 | 806 | 778.5 | 167169 |
| 1783009800 | 802 | -17 | -2.08 | 827 | 827 | 802 | 313336 |
| 1782923400 | 819 | 52 | 6.78 | 770 | 826 | 761 | 478156 |
| 1782837000 | 767 | -16.5 | -2.11 | 785 | 785 | 766 | 394793 |
| 1782750600 | 783.5 | 14 | 1.82 | 770 | 789.5 | 768.5 | 688180 |
| 1782491400 | 769.5 | 4.5 | 0.59 | 754 | 772.5 | 736 | 188272 |
| 1782405000 | 765 | -15 | -1.92 | 818 | 818 | 762 | 352131 |
| 1782318600 | 780 | -7 | -0.89 | 768 | 782 | 766.5 | 301456 |
| 1782232200 | 787 | 11.5 | 1.48 | 784 | 799 | 782 | 501781 |
| 1782145800 | 775.5 | -16 | -2.02 | 793.5 | 798 | 769.5 | 288736 |
| 1781886600 | 791.5 | 1.5 | 0.19 | 795 | 798.5 | 783.5 | 388545 |
| 1781800200 | 790 | -43 | -5.16 | 822.5 | 830 | 769 | 211602 |
| 1781713800 | 833 | 11.5 | 1.40 | 855 | 855 | 821 | 249926 |
| 1781627400 | 821.5 | 1 | 0.12 | 831.5 | 838.5 | 814.5 | 235996 |
| 1781541000 | 820.5 | -1.5 | -0.18 | 869 | 869 | 806.5 | 201741 |
| 1781281800 | 822 | 6.5 | 0.80 | 829.5 | 831.5 | 815 | 214256 |
| 1781195400 | 815.5 | -14 | -1.69 | 810 | 832.5 | 808 | 233350 |
| 1781109000 | 829.5 | 3.5 | 0.42 | 844.5 | 844.5 | 816 | 225654 |
| 1781022600 | 826 | -23 | -2.71 | 851 | 851 | 826 | 373665 |
| 1780936200 | 849 | -0.5 | -0.06 | 821 | 860 | 821 | 175714 |
| 1780677000 | 849.5 | -28.5 | -3.25 | 900 | 900 | 849.5 | 150712 |
| 1780590600 | 878 | 23.5 | 2.75 | 876.5 | 883.5 | 862 | 150695 |
| 1780504200 | 854.5 | -20.5 | -2.34 | 921 | 921 | 854.5 | 266458 |
| 1780417800 | 875 | -32 | -3.53 | 914.5 | 922 | 870 | 385658 |
| 1780331400 | 907 | 35.5 | 4.07 | 865 | 907 | 865 | 468392 |
| 1780072200 | 871.5 | 19 | 2.23 | 869 | 875.5 | 845.5 | 613782 |
| 1779985800 | 852.5 | 10 | 1.19 | 800.5 | 869 | 800.5 | 502718 |
| 1779899400 | 842.5 | -20 | -2.32 | 850 | 864.5 | 841.5 | 357937 |
| 1779813000 | 862.5 | -18 | -2.04 | 880.5 | 889 | 855.5 | 220610 |
| 1779467400 | 880.5 | 34.5 | 4.08 | 854.5 | 886.5 | 854.5 | 204403 |
| 1779381000 | 846 | 16 | 1.93 | 828.5 | 852.5 | 822 | 363851 |
| 1779294600 | 830 | -16 | -1.89 | 832 | 842.5 | 794.5 | 604185 |
| 1779208200 | 846 | 26 | 3.17 | 859 | 892.5 | 832.5 | 548986 |
| 1779121800 | 820 | 5.5 | 0.68 | 824 | 838.5 | 776 | 507406 |
| 1778862600 | 814.5 | 27.5 | 3.49 | 822.5 | 822.5 | 778 | 368987 |
| 1778776200 | 787 | 20.5 | 2.67 | 768 | 788.5 | 768 | 259056 |
| 1778689800 | 766.5 | -18 | -2.29 | 780 | 794.5 | 761.5 | 359345 |
| 1778603400 | 784.5 | -26 | -3.21 | 798 | 798 | 768.5 | 436141 |
| 1778517000 | 810.5 | -2.5 | -0.31 | 848.5 | 848.5 | 804 | 346627 |
| 1778257800 | 813 | -14.5 | -1.75 | 812 | 832.5 | 805.5 | 363244 |
| 1778171400 | 827.5 | 14.5 | 1.78 | 851.5 | 851.5 | 810.5 | 781490 |
| 1778085000 | 813 | -14.5 | -1.75 | 836 | 846 | 810 | 1355374 |
| 1777998600 | 827.5 | -2.5 | -0.30 | 823 | 852.5 | 810 | 904683 |
| 1777653000 | 830 | -1.5 | -0.18 | 842 | 842 | 823 | 326392 |
| 1777566600 | 831.5 | 4 | 0.48 | 817 | 837 | 815 | 446924 |
| 1777480200 | 827.5 | -11.5 | -1.37 | 826.5 | 846.5 | 821 | 439973 |
| 1777393800 | 839 | -4 | -0.47 | 843 | 845.5 | 827.5 | 219476 |
| 1777307400 | 843 | 6.5 | 0.78 | 840 | 850.5 | 837.5 | 411707 |
| 1777048200 | 836.5 | 2.5 | 0.30 | 872 | 872 | 821.5 | 344309 |
| 1776961800 | 834 | -51 | -5.76 | 849.5 | 864.5 | 829.5 | 435643 |
| 1776875400 | 885 | -28.5 | -3.12 | 908 | 911 | 878.5 | 956391 |
| 1776789000 | 913.5 | 38 | 4.34 | 883.5 | 913.5 | 874.5 | 350907 |
| 1776702600 | 875.5 | -2.5 | -0.28 | 908.5 | 908.5 | 856 | 403330 |
| 1776443400 | 878 | 26.5 | 3.11 | 818.5 | 879 | 818.5 | 967013 |
| 1776357000 | 851.5 | 27 | 3.27 | 825.5 | 856.5 | 822.5 | 315529 |
| 1776270600 | 824.5 | 18.5 | 2.30 | 803 | 824.5 | 803 | 265240 |
| 1776184200 | 806 | 38.5 | 5.02 | 775 | 807.5 | 768.5 | 277435 |
| 1776097800 | 767.5 | 14 | 1.86 | 737.5 | 772 | 737.5 | 393206 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
