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 | -10 | -0.32414910859 | 3085 | 3210 | 3045 | 54920 | 3115.30930332 | DE |
| 4 | -110 | -3.45368916797 | 3185 | 3315 | 2900 | 86664 | 3106.13315501 | DE |
| 12 | 305 | 11.0108303249 | 2770 | 3315 | 2450 | 100445 | 2870.40607883 | DE |
| 26 | 695 | 29.2016806723 | 2380 | 3315 | 2360 | 99092 | 2827.00272329 | DE |
| 52 | 260 | 9.23623445826 | 2815 | 3565 | 2300 | 93612 | 2863.91298065 | DE |
| 156 | 1501 | 95.3621346887 | 1574 | 3565 | 832 | 81586 | 2355.55534117 | DE |
| 260 | 1735 | 129.47761194 | 1340 | 3565 | 635 | 76592 | 1903.00810904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3075 | -15 | -0.49 | 3075 | 3130 | 3075 | 58041 |
| 1734370200 | 3090 | -10 | -0.32 | 3125 | 3125 | 3065 | 53191 |
| 1734111000 | 3100 | -35 | -1.12 | 3145 | 3185 | 3090 | 48676 |
| 1734024600 | 3135 | -20 | -0.63 | 3140 | 3210 | 3135 | 51154 |
| 1733938200 | 3155 | 55 | 1.77 | 3100 | 3165 | 3090 | 53554 |
| 1733851800 | 3100 | 40 | 1.31 | 3085 | 3115 | 3045 | 68026 |
| 1733765400 | 3060 | -5 | -0.16 | 3060 | 3120 | 3050 | 105985 |
| 1733506200 | 3065 | 30 | 0.99 | 3050 | 3075 | 3020 | 117907 |
| 1733419800 | 3035 | -25 | -0.82 | 3060 | 3080 | 2955 | 202427 |
| 1733333400 | 3060 | 10 | 0.33 | 3100 | 3160 | 3045 | 97437 |
| 1733247000 | 3050 | 25 | 0.83 | 3050 | 3145 | 3005 | 106711 |
| 1733160600 | 3025 | -5 | -0.17 | 2990 | 3095 | 2900 | 159310 |
| 1732901400 | 3030 | -190 | -5.90 | 3135 | 3155 | 2965 | 181551 |
| 1732815000 | 3220 | 60 | 1.90 | 3235 | 3245 | 3185 | 70478 |
| 1732728600 | 3160 | 10 | 0.32 | 3230 | 3230 | 3135 | 38110 |
| 1732642200 | 3150 | -90 | -2.78 | 3245 | 3245 | 3150 | 57480 |
| 1732555800 | 3240 | 45 | 1.41 | 3205 | 3265 | 3190 | 92508 |
| 1732296600 | 3195 | 25 | 0.79 | 3175 | 3205 | 3130 | 33650 |
| 1732210200 | 3170 | -15 | -0.47 | 3200 | 3240 | 3135 | 103747 |
| 1732123800 | 3185 | -90 | -2.75 | 3270 | 3315 | 3185 | 34704 |
| 1732037400 | 3275 | 20 | 0.61 | 3185 | 3285 | 3185 | 109698 |
| 1731951000 | 3255 | 65 | 2.04 | 3250 | 3275 | 3185 | 44979 |
| 1731691800 | 3190 | 55 | 1.75 | 3080 | 3215 | 3080 | 49822 |
| 1731605400 | 3135 | 65 | 2.12 | 3110 | 3140 | 3055 | 79452 |
| 1731519000 | 3070 | -100 | -3.15 | 3165 | 3170 | 3070 | 39916 |
| 1731432600 | 3170 | -30 | -0.94 | 3130 | 3255 | 3130 | 77408 |
| 1731346200 | 3200 | 140 | 4.58 | 3100 | 3215 | 3095 | 196655 |
| 1731087000 | 3060 | -55 | -1.77 | 3110 | 3110 | 3035 | 28701 |
| 1731000600 | 3115 | 65 | 2.13 | 3065 | 3140 | 3050 | 89403 |
| 1730914200 | 3050 | 205 | 7.21 | 2895 | 3050 | 2895 | 205794 |
| 1730827800 | 2845 | 25 | 0.89 | 2885 | 2890 | 2820 | 138512 |
| 1730741400 | 2820 | 15 | 0.53 | 2795 | 2830 | 2795 | 137395 |
| 1730482200 | 2805 | 55 | 2.00 | 2750 | 2865 | 2750 | 73581 |
| 1730395800 | 2750 | 120 | 4.56 | 2745 | 2795 | 2660 | 103503 |
| 1730309400 | 2630 | -40 | -1.50 | 2665 | 2710 | 2620 | 101552 |
| 1730223000 | 2670 | 85 | 3.29 | 2610 | 2700 | 2600 | 258642 |
| 1730136600 | 2585 | -285 | -9.93 | 2880 | 2880 | 2450 | 330522 |
| 1729873800 | 2870 | 10 | 0.35 | 2915 | 2915 | 2845 | 139148 |
| 1729787400 | 2860 | -30 | -1.04 | 2845 | 2900 | 2845 | 120766 |
| 1729701000 | 2890 | -25 | -0.86 | 2915 | 2935 | 2890 | 140284 |
| 1729614600 | 2915 | 75 | 2.64 | 2820 | 2915 | 2820 | 86525 |
| 1729528200 | 2840 | 60 | 2.16 | 2800 | 2845 | 2770 | 139284 |
| 1729269000 | 2780 | 60 | 2.21 | 2780 | 2790 | 2735 | 65445 |
| 1729182600 | 2720 | 50 | 1.87 | 2695 | 2745 | 2685 | 52872 |
| 1729096200 | 2670 | -35 | -1.29 | 2755 | 2765 | 2670 | 73658 |
| 1729009800 | 2705 | 0 | 0.00 | 2695 | 2725 | 2690 | 55698 |
| 1728923400 | 2705 | 70 | 2.66 | 2635 | 2705 | 2630 | 224740 |
| 1728664200 | 2635 | 50 | 1.93 | 2560 | 2650 | 2555 | 38231 |
| 1728577800 | 2585 | 50 | 1.97 | 2480 | 2585 | 2480 | 33988 |
| 1728491400 | 2535 | 30 | 1.20 | 2550 | 2550 | 2485 | 467085 |
| 1728405000 | 2505 | -45 | -1.76 | 2525 | 2525 | 2485 | 41474 |
| 1728318600 | 2550 | 20 | 0.79 | 2540 | 2550 | 2500 | 26433 |
| 1728059400 | 2530 | 20 | 0.80 | 2500 | 2545 | 2470 | 48392 |
| 1727973000 | 2510 | -60 | -2.33 | 2530 | 2530 | 2495 | 52568 |
| 1727886600 | 2570 | -10 | -0.39 | 2585 | 2610 | 2560 | 35095 |
| 1727800200 | 2580 | -70 | -2.64 | 2655 | 2655 | 2570 | 54185 |
| 1727713800 | 2650 | -55 | -2.03 | 2700 | 2705 | 2630 | 109487 |
| 1727454600 | 2705 | 15 | 0.56 | 2750 | 2750 | 2670 | 43767 |
| 1727368200 | 2690 | 65 | 2.48 | 2635 | 2730 | 2635 | 141306 |
| 1727281800 | 2625 | -45 | -1.69 | 2665 | 2670 | 2615 | 92025 |
| 1727195400 | 2670 | -35 | -1.29 | 2770 | 2770 | 2670 | 28031 |
| 1727109000 | 2705 | -50 | -1.81 | 2730 | 2770 | 2695 | 483569 |
| 1726849800 | 2755 | -125 | -4.34 | 2855 | 2875 | 2755 | 101611 |
| 1726763400 | 2880 | 85 | 3.04 | 2750 | 2895 | 2750 | 41247 |
| 1726677000 | 2795 | -15 | -0.53 | 2820 | 2840 | 2785 | 145289 |
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
