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 | 3.37134357957 | 1008.5 | 1045.5 | 992.2 | 7882547 | 1011.99990716 | DE |
| 4 | 86.1 | 9.00250941029 | 956.4 | 1045.5 | 910.4 | 10084522 | 986.54100587 | DE |
| 12 | -69.5 | -6.25 | 1112 | 1204 | 910.4 | 8575762 | 1050.11617162 | DE |
| 26 | -169.5 | -13.9851485149 | 1212 | 1238 | 910.4 | 7653975 | 1080.44750941 | DE |
| 52 | 142.3 | 15.8075983115 | 900.2 | 1238 | 895.8 | 6424869 | 1057.44124974 | DE |
| 156 | 2.5 | 0.240384615385 | 1040 | 1238 | 594.8 | 7922590 | 849.7104944 | DE |
| 260 | -361.5 | -25.7478632479 | 1404 | 1566 | 594.8 | 7337948 | 956.2062759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1025.5 | -1.5 | -0.15 | 1036.5 | 1037 | 1024.5 | 1731449 |
| 1783009800 | 1027 | -13 | -1.25 | 1029.5 | 1038 | 1022.5 | 8018338 |
| 1782923400 | 1040 | 37 | 3.69 | 1005 | 1040 | 997.4 | 5671403 |
| 1782837000 | 1003 | 5.2 | 0.52 | 1000 | 1014 | 992.2 | 7351419 |
| 1782750600 | 997.8 | -8.7 | -0.86 | 1008.5 | 1011.5 | 997.8 | 16640127 |
| 1782491400 | 1006.5 | -5 | -0.49 | 994.2 | 1009.5 | 994.2 | 5708364 |
| 1782405000 | 1011.5 | 14.3 | 1.43 | 993.2 | 1018 | 991.6 | 8664764 |
| 1782318600 | 997.2 | -15.8 | -1.56 | 1005.5 | 1006.5 | 982.2 | 9617658 |
| 1782232200 | 1013 | -0.5 | -0.05 | 1000 | 1017 | 998 | 6343208 |
| 1782145800 | 1013.5 | 7 | 0.70 | 1009.5 | 1017.5 | 1001.5 | 10471227 |
| 1781886600 | 1006.5 | -3.5 | -0.35 | 1005.5 | 1012.5 | 997.2 | 19199545 |
| 1781800200 | 1010 | -1.5 | -0.15 | 991.8 | 1010 | 987.2 | 8723998 |
| 1781713800 | 1011.5 | 5.5 | 0.55 | 1001.5 | 1011.5 | 995.4 | 6794580 |
| 1781627400 | 1006 | 0 | 0.00 | 1003.5 | 1020 | 1001 | 6856805 |
| 1781541000 | 1006 | 24.8 | 2.53 | 997.8 | 1009.5 | 992.6 | 12129799 |
| 1781281800 | 981.2 | 31.6 | 3.33 | 968 | 981.2 | 962.8 | 10668332 |
| 1781195400 | 949.6 | 23.4 | 2.53 | 960 | 975 | 946.4 | 13332617 |
| 1781109000 | 926.2 | 10.2 | 1.11 | 924.4 | 931.4 | 910.4 | 15800146 |
| 1781022600 | 916 | -40.4 | -4.22 | 965 | 967.6 | 916 | 16517608 |
| 1780936200 | 956.4 | 5.8 | 0.61 | 956.4 | 969 | 950.6 | 11449047 |
| 1780677000 | 950.6 | -24.2 | -2.48 | 964 | 986.2 | 948 | 11957832 |
| 1780590600 | 974.8 | -80.2 | -7.60 | 1047 | 1054.5 | 965 | 20475654 |
| 1780504200 | 1055 | -20.5 | -1.91 | 1067 | 1073.5 | 1050 | 11341532 |
| 1780417800 | 1075.5 | 13.5 | 1.27 | 1065.5 | 1080.5 | 1058 | 19033756 |
| 1780331400 | 1062 | -9.5 | -0.89 | 1079.5 | 1079.5 | 1052 | 34572993 |
| 1780072200 | 1071.5 | -15.5 | -1.43 | 1084 | 1087.5 | 1071 | 19970577 |
| 1779985800 | 1087 | -24 | -2.16 | 1103.5 | 1110.5 | 1080 | 6870141 |
| 1779899400 | 1111 | -14.5 | -1.29 | 1123.5 | 1127 | 1108.5 | 6420372 |
| 1779813000 | 1125.5 | -5 | -0.44 | 1137.5 | 1144.5 | 1125.5 | 5544762 |
| 1779467400 | 1130.5 | -14 | -1.22 | 1142 | 1147.5 | 1116.5 | 4852987 |
| 1779381000 | 1144.5 | -2 | -0.17 | 1138 | 1150 | 1129 | 3339299 |
| 1779294600 | 1146.5 | 20 | 1.78 | 1113 | 1151 | 1107 | 4010464 |
| 1779208200 | 1126.5 | -8 | -0.71 | 1140 | 1143.5 | 1122.5 | 5531837 |
| 1779121800 | 1134.5 | -0.5 | -0.04 | 1127.5 | 1149 | 1120.5 | 3527751 |
| 1778862600 | 1135 | -33 | -2.83 | 1149 | 1154.5 | 1131 | 4598049 |
| 1778776200 | 1168 | 14.5 | 1.26 | 1158 | 1168 | 1153.5 | 3053679 |
| 1778689800 | 1153.5 | 28.5 | 2.53 | 1138 | 1157 | 1129.5 | 5076660 |
| 1778603400 | 1125 | -18 | -1.57 | 1127.5 | 1136.5 | 1114 | 3323405 |
| 1778517000 | 1143 | 8 | 0.70 | 1131 | 1143 | 1128 | 5788945 |
| 1778257800 | 1135 | -33 | -2.83 | 1155 | 1161.5 | 1135 | 6537792 |
| 1778171400 | 1168 | -16 | -1.35 | 1188.5 | 1204 | 1168 | 13260416 |
| 1778085000 | 1184 | 81.5 | 7.39 | 1115 | 1184 | 1115 | 10034524 |
| 1777998600 | 1102.5 | 2 | 0.18 | 1056 | 1105.5 | 1053 | 6543482 |
| 1777653000 | 1100.5 | 2.5 | 0.23 | 1097.5 | 1108.5 | 1096 | 2524474 |
| 1777566600 | 1098 | -4.5 | -0.41 | 1111.5 | 1111.5 | 1080 | 8461492 |
| 1777480200 | 1102.5 | -13 | -1.17 | 1115.5 | 1125 | 1096 | 5501294 |
| 1777393800 | 1115.5 | -1.5 | -0.13 | 1119 | 1128.5 | 1112.5 | 5607002 |
| 1777307400 | 1117 | -9.5 | -0.84 | 1124 | 1138.5 | 1117 | 4455780 |
| 1777048200 | 1126.5 | -2 | -0.18 | 1112 | 1134.5 | 1112 | 4034370 |
| 1776961800 | 1128.5 | -1 | -0.09 | 1124 | 1128.5 | 1114 | 5278364 |
| 1776875400 | 1129.5 | 4 | 0.36 | 1128 | 1131 | 1123.5 | 6827424 |
| 1776789000 | 1125.5 | 8.5 | 0.76 | 1117 | 1127 | 1114 | 6079919 |
| 1776702600 | 1117 | -15 | -1.33 | 1115 | 1123.5 | 1109 | 3999392 |
| 1776443400 | 1132 | 12 | 1.07 | 1111.5 | 1137.5 | 1098 | 6794792 |
| 1776357000 | 1120 | 0 | 0.00 | 1123.5 | 1132 | 1118 | 3493329 |
| 1776270600 | 1120 | -4.5 | -0.40 | 1122.5 | 1130.5 | 1097 | 7235173 |
| 1776184200 | 1124.5 | 14 | 1.26 | 1132 | 1132 | 1089.5 | 4886745 |
| 1776097800 | 1110.5 | -0.5 | -0.05 | 1112 | 1114.5 | 1098 | 4857317 |
| 1775838600 | 1111 | -9.5 | -0.85 | 1124.5 | 1135 | 1111 | 5054157 |
| 1775752200 | 1120.5 | 5.5 | 0.49 | 1123.5 | 1129.5 | 1109.5 | 3662122 |
| 1775665800 | 1115 | 43 | 4.01 | 1114 | 1140 | 1112 | 5996342 |
| 1775579400 | 1072 | -7.5 | -0.69 | 1085.5 | 1093 | 1067 | 5003514 |
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.
