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 | -416 | -9.88593155894 | 4208 | 4208 | 3768 | 216604 | 3943.673348 | DE |
| 4 | -574 | -13.1470453504 | 4366 | 4554 | 3768 | 155120 | 4241.93827762 | DE |
| 12 | -94 | -2.41893978384 | 3886 | 4554 | 3670 | 159518 | 4140.5484047 | DE |
| 26 | 252 | 7.1186440678 | 3540 | 4554 | 3418 | 149154 | 3880.20075154 | DE |
| 52 | -124 | -3.16649642492 | 3916 | 4554 | 3282 | 153465 | 3928.91617711 | DE |
| 156 | 1202 | 46.4092664093 | 2590 | 4554 | 2295 | 162908 | 3265.71257711 | DE |
| 260 | 2422 | 176.788321168 | 1370 | 4554 | 1124 | 172509 | 2842.84161985 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3794 | -116 | -2.97 | 3922 | 3954 | 3786 | 245507 |
| 1741368600 | 3910 | -72 | -1.81 | 3950 | 3986 | 3910 | 206323 |
| 1741282200 | 3982 | -54 | -1.34 | 4104 | 4134 | 3966 | 222766 |
| 1741195800 | 4036 | 10 | 0.25 | 4064 | 4128 | 4036 | 153155 |
| 1741109400 | 4026 | -182 | -4.33 | 4208 | 4208 | 3996 | 255267 |
| 1741023000 | 4208 | -48 | -1.13 | 4250 | 4292 | 4208 | 130807 |
| 1740763800 | 4256 | -36 | -0.84 | 4236 | 4300 | 4234 | 134521 |
| 1740677400 | 4292 | -60 | -1.38 | 4364 | 4364 | 4238 | 141826 |
| 1740591000 | 4352 | 70 | 1.63 | 4256 | 4352 | 4256 | 166593 |
| 1740504600 | 4282 | -92 | -2.10 | 4336 | 4372 | 4266 | 130466 |
| 1740418200 | 4374 | -76 | -1.71 | 4450 | 4450 | 4332 | 123480 |
| 1740159000 | 4450 | -32 | -0.71 | 4452 | 4508 | 4446 | 104402 |
| 1740072600 | 4482 | -58 | -1.28 | 4520 | 4548 | 4464 | 130582 |
| 1739986200 | 4540 | 52 | 1.16 | 4540 | 4554 | 4496 | 155179 |
| 1739899800 | 4488 | -10 | -0.22 | 4524 | 4540 | 4484 | 134073 |
| 1739813400 | 4498 | 2 | 0.04 | 4500 | 4536 | 4496 | 81375 |
| 1739554200 | 4496 | 36 | 0.81 | 4442 | 4538 | 4442 | 104926 |
| 1739467800 | 4460 | 30 | 0.68 | 4430 | 4540 | 4430 | 181924 |
| 1739381400 | 4430 | -20 | -0.45 | 4438 | 4460 | 4428 | 156653 |
| 1739295000 | 4450 | 84 | 1.92 | 4366 | 4450 | 4358 | 142583 |
| 1739208600 | 4366 | 120 | 2.83 | 4234 | 4366 | 4224 | 126450 |
| 1738949400 | 4246 | 74 | 1.77 | 4200 | 4246 | 4180 | 119985 |
| 1738863000 | 4172 | 108 | 2.66 | 4078 | 4186 | 4078 | 195898 |
| 1738776600 | 4064 | -54 | -1.31 | 4100 | 4118 | 4062 | 150607 |
| 1738690200 | 4118 | 6 | 0.15 | 4124 | 4146 | 4110 | 166785 |
| 1738603800 | 4112 | -170 | -3.97 | 4200 | 4240 | 4110 | 222591 |
| 1738344600 | 4282 | 52 | 1.23 | 4206 | 4282 | 4206 | 157196 |
| 1738258200 | 4230 | 76 | 1.83 | 4188 | 4230 | 4108 | 135793 |
| 1738171800 | 4154 | -26 | -0.62 | 4220 | 4230 | 4154 | 134902 |
| 1738085400 | 4180 | 30 | 0.72 | 4150 | 4232 | 4144 | 183997 |
| 1737999000 | 4150 | -24 | -0.57 | 4266 | 4266 | 4080 | 251656 |
| 1737739800 | 4174 | -62 | -1.46 | 4256 | 4278 | 4164 | 150823 |
| 1737653400 | 4236 | 32 | 0.76 | 4244 | 4258 | 4180 | 173789 |
| 1737567000 | 4204 | 22 | 0.53 | 4264 | 4282 | 4192 | 197311 |
| 1737480600 | 4182 | -118 | -2.74 | 4328 | 4332 | 4182 | 324433 |
| 1737394200 | 4300 | 72 | 1.70 | 4228 | 4336 | 4216 | 167297 |
| 1737135000 | 4228 | 26 | 0.62 | 4220 | 4314 | 4200 | 199441 |
| 1737048600 | 4202 | -62 | -1.45 | 4282 | 4330 | 4196 | 160457 |
| 1736962200 | 4264 | 118 | 2.85 | 4100 | 4284 | 4100 | 223383 |
| 1736875800 | 4146 | 96 | 2.37 | 4052 | 4220 | 4012 | 120902 |
| 1736789400 | 4050 | -30 | -0.74 | 4076 | 4098 | 4028 | 137360 |
| 1736530200 | 4080 | -84 | -2.02 | 4120 | 4198 | 4056 | 176518 |
| 1736443800 | 4164 | 48 | 1.17 | 4110 | 4202 | 4100 | 122974 |
| 1736357400 | 4116 | 98 | 2.44 | 4002 | 4116 | 4002 | 144008 |
| 1736271000 | 4018 | -92 | -2.24 | 4034 | 4098 | 4016 | 140424 |
| 1736184600 | 4110 | 76 | 1.88 | 4034 | 4118 | 4020 | 141259 |
| 1735925400 | 4034 | 46 | 1.15 | 3960 | 4034 | 3960 | 157154 |
| 1735839000 | 3988 | 98 | 2.52 | 3916 | 4016 | 3914 | 189458 |
| 1735666200 | 3890 | 86 | 2.26 | 3782 | 3910 | 3782 | 90568 |
| 1735579800 | 3804 | 40 | 1.06 | 3796 | 3818 | 3740 | 92352 |
| 1735320600 | 3764 | -90 | -2.34 | 3846 | 3864 | 3746 | 97490 |
| 1735061400 | 3854 | 84 | 2.23 | 3760 | 3854 | 3760 | 48752 |
| 1734975000 | 3770 | 64 | 1.73 | 3714 | 3790 | 3696 | 129049 |
| 1734715800 | 3706 | -26 | -0.70 | 3724 | 3738 | 3670 | 276397 |
| 1734629400 | 3732 | -146 | -3.76 | 3794 | 3820 | 3720 | 179184 |
| 1734543000 | 3878 | -2 | -0.05 | 3880 | 3934 | 3870 | 139987 |
| 1734456600 | 3880 | -6 | -0.15 | 3886 | 3936 | 3866 | 163488 |
| 1734370200 | 3886 | -78 | -1.97 | 3948 | 3960 | 3886 | 105939 |
| 1734111000 | 3964 | 72 | 1.85 | 3942 | 3968 | 3872 | 114186 |
| 1734024600 | 3892 | 56 | 1.46 | 3836 | 3894 | 3836 | 134803 |
| 1733938200 | 3836 | -14 | -0.36 | 3850 | 3858 | 3830 | 107017 |
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
