Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -164 | -4.29319371728 | 3820 | 3853 | 3620 | 4029203 | 3724.62664515 | DE |
| 4 | -440 | -10.7421875 | 4096 | 4205 | 3620 | 3680875 | 3893.55283296 | DE |
| 12 | -28 | -0.760043431053 | 3684 | 4205 | 3554 | 3121455 | 3882.83047089 | DE |
| 26 | 51 | 1.41470180305 | 3605 | 4205 | 3462 | 3174190 | 3743.41006333 | DE |
| 52 | 270 | 7.97401063201 | 3386 | 4205 | 3218 | 3203198 | 3604.12710976 | DE |
| 156 | 1540 | 72.7788279773 | 2116 | 4205 | 2056 | 3309542 | 2908.9891063 | DE |
| 260 | 1940 | 113.053613054 | 1716 | 4205 | 1393.5 | 3303750 | 2507.36993923 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3685 | -2 | -0.05 | 3700 | 3713 | 3661 | 3256887 |
| 1741368600 | 3687 | 21 | 0.57 | 3647 | 3688 | 3620 | 3388635 |
| 1741282200 | 3666 | -81 | -2.16 | 3755 | 3759 | 3649 | 4418182 |
| 1741195800 | 3747 | -78 | -2.04 | 3801 | 3826 | 3747 | 5077388 |
| 1741109400 | 3825 | -7 | -0.18 | 3820 | 3853 | 3813 | 4004922 |
| 1741023000 | 3832 | 14 | 0.37 | 3835 | 3848 | 3807 | 2431461 |
| 1740763800 | 3818 | 35 | 0.93 | 3769 | 3818 | 3768 | 5463117 |
| 1740677400 | 3783 | -22 | -0.58 | 3774 | 3809 | 3761 | 3494173 |
| 1740591000 | 3805 | -100 | -2.56 | 3906 | 3908 | 3805 | 5542002 |
| 1740504600 | 3905 | 7 | 0.18 | 3885 | 3911 | 3882 | 3638951 |
| 1740418200 | 3898 | -8 | -0.20 | 3915 | 3932 | 3885 | 2200277 |
| 1740159000 | 3906 | -78 | -1.96 | 3969 | 3969 | 3902 | 3116565 |
| 1740072600 | 3984 | -12 | -0.30 | 4011 | 4013 | 3953 | 1786492 |
| 1739986200 | 3996 | -33 | -0.82 | 4047 | 4047 | 3973 | 3573785 |
| 1739899800 | 4029 | -19 | -0.47 | 4050 | 4072 | 4027 | 2747679 |
| 1739813400 | 4048 | -25 | -0.61 | 4052 | 4065 | 4014 | 6374130 |
| 1739554200 | 4073 | -62 | -1.50 | 4148 | 4161 | 4038 | 3676575 |
| 1739467800 | 4135 | 10 | 0.24 | 4158 | 4205 | 4104 | 4005298 |
| 1739381400 | 4125 | 5 | 0.12 | 4115 | 4139 | 4099 | 2739819 |
| 1739295000 | 4120 | 44 | 1.08 | 4096 | 4124 | 4090 | 2681169 |
| 1739208600 | 4076 | 37 | 0.92 | 4028 | 4076 | 3998 | 5594665 |
| 1738949400 | 4039 | -4 | -0.10 | 4045 | 4066 | 4026 | 4886629 |
| 1738863000 | 4043 | 12 | 0.30 | 4063 | 4068 | 4023 | 2117634 |
| 1738776600 | 4031 | 30 | 0.75 | 3984 | 4033 | 3976 | 2866793 |
| 1738690200 | 4001 | -16 | -0.40 | 4002 | 4009 | 3982 | 6205367 |
| 1738603800 | 4017 | -8 | -0.20 | 4014 | 4028 | 3983 | 1725903 |
| 1738344600 | 4025 | 1 | 0.02 | 4042 | 4048 | 4006 | 3841346 |
| 1738258200 | 4024 | 54 | 1.36 | 3978 | 4030 | 3974 | 3222870 |
| 1738171800 | 3970 | 10 | 0.25 | 3977 | 4003 | 3959 | 2329332 |
| 1738085400 | 3960 | 34 | 0.87 | 3944 | 3975 | 3937 | 5259180 |
| 1737999000 | 3926 | -2 | -0.05 | 3914 | 3933 | 3875 | 3065564 |
| 1737739800 | 3928 | -52 | -1.31 | 3980 | 3980 | 3916 | 3476998 |
| 1737653400 | 3980 | -12 | -0.30 | 3996 | 4000 | 3974 | 3845608 |
| 1737567000 | 3992 | -4 | -0.10 | 4020 | 4034 | 3992 | 2571277 |
| 1737480600 | 3996 | 31 | 0.78 | 3981 | 4007 | 3976 | 2308329 |
| 1737394200 | 3965 | 14 | 0.35 | 3949 | 3973 | 3946 | 2040857 |
| 1737135000 | 3951 | 49 | 1.26 | 3925 | 3960 | 3912 | 2509215 |
| 1737048600 | 3902 | 73 | 1.91 | 3836 | 3911 | 3818 | 2210321 |
| 1736962200 | 3829 | 66 | 1.75 | 3790 | 3837 | 3780 | 2261288 |
| 1736875800 | 3763 | -2 | -0.05 | 3764 | 3793 | 3758 | 1871767 |
| 1736789400 | 3765 | -46 | -1.21 | 3794 | 3798 | 3708 | 2672215 |
| 1736530200 | 3811 | 5 | 0.13 | 3805 | 3826 | 3795 | 4494803 |
| 1736443800 | 3806 | 31 | 0.82 | 3787 | 3819 | 3781 | 2217940 |
| 1736357400 | 3775 | 76 | 2.05 | 3716 | 3775 | 3706 | 2170737 |
| 1736271000 | 3699 | 33 | 0.90 | 3655 | 3699 | 3637 | 1979612 |
| 1736184600 | 3666 | 16 | 0.44 | 3654 | 3682 | 3638 | 2292845 |
| 1735925400 | 3650 | -30 | -0.82 | 3670 | 3680 | 3630 | 1483313 |
| 1735839000 | 3680 | 51 | 1.41 | 3622 | 3692 | 3602 | 1875747 |
| 1735666200 | 3629 | 25 | 0.69 | 3601 | 3630 | 3554 | 565356 |
| 1735579800 | 3604 | -27 | -0.74 | 3618 | 3632 | 3579 | 1129373 |
| 1735320600 | 3631 | 14 | 0.39 | 3633 | 3637 | 3604 | 1232415 |
| 1735061400 | 3617 | 9 | 0.25 | 3633 | 3634 | 3606 | 478773 |
| 1734975000 | 3608 | -21 | -0.58 | 3605 | 3619 | 3561 | 1616062 |
| 1734715800 | 3629 | -25 | -0.68 | 3651 | 3660 | 3594 | 5601278 |
| 1734629400 | 3654 | -76 | -2.04 | 3696 | 3708 | 3640 | 2346487 |
| 1734543000 | 3730 | 23 | 0.62 | 3715 | 3754 | 3715 | 4850357 |
| 1734456600 | 3707 | -2 | -0.05 | 3684 | 3727 | 3682 | 3087183 |
| 1734370200 | 3709 | -18 | -0.48 | 3727 | 3730 | 3702 | 2622808 |
| 1734111000 | 3727 | -13 | -0.35 | 3741 | 3759 | 3714 | 1749003 |
| 1734024600 | 3740 | 27 | 0.73 | 3700 | 3746 | 3692 | 2008101 |
| 1733938200 | 3713 | 21 | 0.57 | 3685 | 3756 | 3685 | 3690165 |
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
