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 | 47 | 1.29369666942 | 3633 | 3692 | 3554 | 975715 | 3620.19636923 | DE |
| 4 | -91 | -2.41315300981 | 3771 | 3796 | 3554 | 2876158 | 3696.83413785 | DE |
| 12 | 141 | 3.98417632099 | 3539 | 3796 | 3488 | 3076052 | 3653.7602122 | DE |
| 26 | 118 | 3.31274564851 | 3562 | 3796 | 3417 | 3037286 | 3601.88089724 | DE |
| 52 | 570 | 18.3279742765 | 3110 | 3796 | 3045 | 3278605 | 3486.65863363 | DE |
| 156 | 1285 | 53.6534446764 | 2395 | 3796 | 2056 | 3323895 | 2802.05182957 | DE |
| 260 | 1774.5 | 93.125163999 | 1905.5 | 3796 | 1393.5 | 3330136 | 2429.76716435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 3692 | 15 | 0.41 | 3688 | 3705 | 3678 | 3669473 |
| 1733765400 | 3677 | -69 | -1.84 | 3750 | 3754 | 3650 | 4581774 |
| 1733506200 | 3746 | -38 | -1.00 | 3779 | 3786 | 3743 | 7121365 |
| 1733419800 | 3784 | 12 | 0.32 | 3771 | 3796 | 3763 | 2544716 |
| 1733333400 | 3772 | 24 | 0.64 | 3751 | 3782 | 3743 | 1942428 |
| 1733247000 | 3748 | 0 | 0.00 | 3736 | 3768 | 3728 | 2249333 |
| 1733160600 | 3748 | 43 | 1.16 | 3699 | 3750 | 3699 | 2850279 |
| 1732901400 | 3705 | 6 | 0.16 | 3682 | 3709 | 3680 | 1955855 |
| 1732815000 | 3699 | -20 | -0.54 | 3715 | 3749 | 3692 | 1275520 |
| 1732728600 | 3719 | -3 | -0.08 | 3718 | 3735 | 3704 | 1959727 |
| 1732642200 | 3722 | 20 | 0.54 | 3713 | 3730 | 3700 | 2709892 |
| 1732555800 | 3702 | -21 | -0.56 | 3733 | 3743 | 3701 | 4088338 |
| 1732296600 | 3723 | 110 | 3.04 | 3643 | 3730 | 3631 | 2421009 |
| 1732210200 | 3613 | 68 | 1.92 | 3566 | 3616 | 3561 | 2590390 |
| 1732123800 | 3545 | -23 | -0.64 | 3561 | 3567 | 3542 | 3846097 |
| 1732037400 | 3568 | 1 | 0.03 | 3563 | 3573 | 3531 | 1968531 |
| 1731951000 | 3567 | 36 | 1.02 | 3529 | 3567 | 3526 | 8801105 |
| 1731691800 | 3531 | -108 | -2.97 | 3614 | 3634 | 3488 | 4720364 |
| 1731605400 | 3639 | 32 | 0.89 | 3609 | 3643 | 3585 | 2302250 |
| 1731519000 | 3607 | -27 | -0.74 | 3576 | 3622 | 3573 | 3241732 |
| 1731432600 | 3634 | -70 | -1.89 | 3692 | 3695 | 3611 | 4274910 |
| 1731346200 | 3704 | 11 | 0.30 | 3712 | 3727 | 3697 | 2013966 |
| 1731087000 | 3693 | 54 | 1.48 | 3682 | 3706 | 3664 | 2371128 |
| 1731000600 | 3639 | -34 | -0.93 | 3675 | 3678 | 3639 | 2509780 |
| 1730914200 | 3673 | 19 | 0.52 | 3719 | 3732 | 3652 | 3186207 |
| 1730827800 | 3654 | 37 | 1.02 | 3609 | 3664 | 3603 | 2658114 |
| 1730741400 | 3617 | -5 | -0.14 | 3612 | 3633 | 3609 | 7127483 |
| 1730482200 | 3622 | 62 | 1.74 | 3567 | 3632 | 3558 | 4571108 |
| 1730395800 | 3560 | -32 | -0.89 | 3555 | 3578 | 3540 | 2878047 |
| 1730309400 | 3592 | -68 | -1.86 | 3653 | 3655 | 3578 | 2573771 |
| 1730223000 | 3660 | -25 | -0.68 | 3700 | 3701 | 3639 | 2169948 |
| 1730136600 | 3685 | 41 | 1.13 | 3656 | 3705 | 3655 | 2539296 |
| 1729873800 | 3644 | 20 | 0.55 | 3612 | 3657 | 3605 | 4234925 |
| 1729787400 | 3624 | 35 | 0.98 | 3593 | 3633 | 3582 | 5345019 |
| 1729701000 | 3589 | -4 | -0.11 | 3581 | 3594 | 3551 | 2637489 |
| 1729614600 | 3593 | -54 | -1.48 | 3631 | 3640 | 3583 | 2136594 |
| 1729528200 | 3647 | -32 | -0.87 | 3677 | 3690 | 3642 | 1956810 |
| 1729269000 | 3679 | -46 | -1.23 | 3696 | 3701 | 3638 | 2205000 |
| 1729182600 | 3725 | 42 | 1.14 | 3691 | 3726 | 3684 | 3885077 |
| 1729096200 | 3683 | 11 | 0.30 | 3673 | 3708 | 3668 | 2775093 |
| 1729009800 | 3672 | 68 | 1.89 | 3651 | 3694 | 3643 | 3416444 |
| 1728923400 | 3604 | 32 | 0.90 | 3573 | 3606 | 3570 | 4014106 |
| 1728664200 | 3572 | 23 | 0.65 | 3550 | 3588 | 3546 | 2107823 |
| 1728577800 | 3549 | -5 | -0.14 | 3539 | 3559 | 3531 | 3929267 |
| 1728491400 | 3554 | 17 | 0.48 | 3562 | 3574 | 3528 | 1575781 |
| 1728405000 | 3537 | 25 | 0.71 | 3521 | 3541 | 3500 | 3000117 |
| 1728318600 | 3512 | 11 | 0.31 | 3511 | 3520 | 3494 | 2736367 |
| 1728059400 | 3501 | -50 | -1.41 | 3531 | 3531 | 3462 | 2538148 |
| 1727973000 | 3551 | -13 | -0.36 | 3568 | 3584 | 3536 | 3737026 |
| 1727886600 | 3564 | 18 | 0.51 | 3540 | 3569 | 3534 | 2411917 |
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
