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 | 620 | 15.8527230887 | 3911 | 4600 | 3903 | 672765 | 4191.26110284 | DE |
| 4 | 1021 | 29.0883190883 | 3510 | 4600 | 3337 | 584264 | 3988.4883699 | DE |
| 12 | 969 | 27.2038180797 | 3562 | 4600 | 3253 | 605725 | 3653.57060226 | DE |
| 26 | 1683 | 59.0941011236 | 2848 | 4600 | 2848 | 689257 | 3558.81895748 | DE |
| 52 | 1683 | 59.0941011236 | 2848 | 4600 | 2848 | 354089 | 3558.81895748 | DE |
| 156 | 1683 | 59.0941011236 | 2848 | 4600 | 2848 | 118806 | 3558.81895748 | DE |
| 260 | 1683 | 59.0941011236 | 2848 | 4600 | 2848 | 71378 | 3558.81895748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4531 | 131 | 2.98 | 4463 | 4600 | 4462 | 723906 |
| 1732210200 | 4400 | 198 | 4.71 | 4374 | 4409 | 4288 | 702142 |
| 1732123800 | 4202 | 41 | 0.99 | 4177 | 4211 | 4153 | 690201 |
| 1732037400 | 4161 | 12 | 0.29 | 4201 | 4230 | 4120 | 663858 |
| 1731951000 | 4149 | 121 | 3.00 | 4056 | 4149 | 3993 | 657824 |
| 1731691800 | 4028 | 74 | 1.87 | 3911 | 4034 | 3903 | 649799 |
| 1731605400 | 3954 | -25 | -0.63 | 4000 | 4028 | 3936 | 592810 |
| 1731519000 | 3979 | -18 | -0.45 | 3961 | 4000 | 3899 | 327557 |
| 1731432600 | 3997 | -50 | -1.24 | 4026 | 4040 | 3989 | 528283 |
| 1731346200 | 4047 | 18 | 0.45 | 4050 | 4100 | 4036 | 417249 |
| 1731087000 | 4029 | -63 | -1.54 | 4093 | 4110 | 4029 | 372388 |
| 1731000600 | 4092 | 15 | 0.37 | 4124 | 4140 | 4036 | 587271 |
| 1730914200 | 4077 | 58 | 1.44 | 4067 | 4210 | 4033 | 509203 |
| 1730827800 | 4019 | 40 | 1.01 | 3989 | 4048 | 3970 | 309764 |
| 1730741400 | 3979 | 49 | 1.25 | 3982 | 4006 | 3945 | 538139 |
| 1730482200 | 3930 | -85 | -2.12 | 3984 | 3995 | 3896 | 353053 |
| 1730395800 | 4015 | 236 | 6.25 | 3821 | 4061 | 3813 | 1437533 |
| 1730309400 | 3779 | 334 | 9.70 | 3406 | 3816 | 3337 | 1202662 |
| 1730223000 | 3445 | -48 | -1.37 | 3467 | 3510 | 3426 | 442732 |
| 1730136600 | 3493 | -52 | -1.47 | 3527 | 3543 | 3463 | 498985 |
| 1729873800 | 3545 | 26 | 0.74 | 3510 | 3562 | 3503 | 203833 |
| 1729787400 | 3519 | -55 | -1.54 | 3637 | 3637 | 3519 | 520070 |
| 1729701000 | 3574 | 157 | 4.59 | 3420 | 3598 | 3409 | 583033 |
| 1729614600 | 3417 | 34 | 1.01 | 3361 | 3425 | 3361 | 457437 |
| 1729528200 | 3383 | 17 | 0.51 | 3396 | 3419 | 3375 | 402640 |
| 1729269000 | 3366 | 26 | 0.78 | 3302 | 3388 | 3302 | 896701 |
| 1729182600 | 3340 | -73 | -2.14 | 3462 | 3472 | 3300 | 1620624 |
| 1729096200 | 3413 | 64 | 1.91 | 3383 | 3433 | 3326 | 871623 |
| 1729009800 | 3349 | -105 | -3.04 | 3481 | 3481 | 3335 | 1004965 |
| 1728923400 | 3454 | -48 | -1.37 | 3500 | 3500 | 3445 | 708645 |
| 1728664200 | 3502 | 21 | 0.60 | 3453 | 3519 | 3453 | 368366 |
| 1728577800 | 3481 | -58 | -1.64 | 3500 | 3526 | 3443 | 459955 |
| 1728491400 | 3539 | 70 | 2.02 | 3534 | 3576 | 3521 | 694956 |
| 1728405000 | 3469 | -54 | -1.53 | 3500 | 3537 | 3463 | 515970 |
| 1728318600 | 3523 | -9 | -0.25 | 3552 | 3584 | 3490 | 448359 |
| 1728059400 | 3532 | -63 | -1.75 | 3567 | 3593 | 3523 | 777629 |
| 1727973000 | 3595 | -61 | -1.67 | 3604 | 3631 | 3576 | 577404 |
| 1727886600 | 3656 | -42 | -1.14 | 3652 | 3677 | 3615 | 363502 |
| 1727800200 | 3698 | -40 | -1.07 | 3718 | 3769 | 3659 | 716136 |
| 1727713800 | 3738 | -28 | -0.74 | 3713 | 3763 | 3712 | 465354 |
| 1727454600 | 3766 | 83 | 2.25 | 3700 | 3772 | 3698 | 461396 |
| 1727368200 | 3683 | 96 | 2.68 | 3609 | 3716 | 3597 | 451087 |
| 1727281800 | 3587 | 60 | 1.70 | 3498 | 3620 | 3498 | 549974 |
| 1727195400 | 3527 | 57 | 1.64 | 3480 | 3541 | 3475 | 737999 |
| 1727109000 | 3470 | -94 | -2.64 | 3542 | 3562 | 3464 | 322932 |
| 1726849800 | 3564 | -119 | -3.23 | 3649 | 3667 | 3546 | 866265 |
| 1726763400 | 3683 | 92 | 2.56 | 3625 | 3706 | 3625 | 457576 |
| 1726677000 | 3591 | 29 | 0.81 | 3570 | 3611 | 3561 | 485064 |
| 1726590600 | 3562 | 117 | 3.40 | 3530 | 3622 | 3527 | 721640 |
| 1726504200 | 3445 | -27 | -0.78 | 3407 | 3455 | 3372 | 518906 |
| 1726245000 | 3472 | 96 | 2.84 | 3396 | 3487 | 3382 | 545051 |
| 1726158600 | 3376 | 104 | 3.18 | 3320 | 3386 | 3320 | 423959 |
| 1726072200 | 3272 | -70 | -2.09 | 3314 | 3323 | 3253 | 645333 |
| 1725985800 | 3342 | -105 | -3.05 | 3380 | 3417 | 3342 | 405618 |
| 1725899400 | 3447 | 49 | 1.44 | 3407 | 3457 | 3407 | 146043 |
| 1725640200 | 3398 | -45 | -1.31 | 3406 | 3462 | 3391 | 547447 |
| 1725553800 | 3443 | -56 | -1.60 | 3460 | 3511 | 3439 | 659931 |
| 1725467400 | 3499 | 18 | 0.52 | 3469 | 3508 | 3411 | 1361168 |
| 1725381000 | 3481 | -34 | -0.97 | 3546 | 3560 | 3464 | 835622 |
| 1725294600 | 3515 | -76 | -2.12 | 3600 | 3600 | 3495 | 305003 |
| 1725035400 | 3591 | 32 | 0.90 | 3562 | 3614 | 3545 | 911465 |
| 1724949000 | 3559 | 20 | 0.57 | 3555 | 3585 | 3542 | 527611 |
| 1724862600 | 3539 | 34 | 0.97 | 3522 | 3554 | 3494 | 917669 |
| 1724776200 | 3505 | 101 | 2.97 | 3485 | 3536 | 3480 | 486945 |
| 1724430600 | 3404 | 54 | 1.61 | 3360 | 3423 | 3337 | 269006 |
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
Premium
