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 | -154.57 | -8.06614899702 | 1916.28 | 1943 | 1717.31 | 2301083 | 1797.65325169 | DR |
| 4 | 15.25 | 0.87319492001 | 1746.46 | 1999.96 | 1717.31 | 2346662 | 1843.02850159 | DR |
| 12 | 288.18 | 19.5571179413 | 1473.53 | 1999.96 | 1364.805 | 1983394 | 1656.75894149 | DR |
| 26 | 544.71 | 44.75842235 | 1217 | 1999.96 | 1176 | 1870532 | 1517.82728612 | DR |
| 52 | 979.055 | 125.094070823 | 782.655 | 1999.96 | 683.48 | 1742184 | 1229.11066234 | DR |
| 156 | 1057.71 | 150.242897727 | 704 | 1999.96 | 563.995 | 1505755 | 945.86361843 | DR |
| 260 | 1090.73 | 162.557751349 | 670.98 | 1999.96 | 363.1501 | 1319661 | 845.44827653 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 1747.28 | -77.79 | -4.26 | 1736.22 | 1761.04 | 1717.31 | 1892442 |
| 1783377300 | 1825.07 | 55.75 | 3.15 | 1831 | 1868.6 | 1813.33 | 1972351 |
| 1783031700 | 1769.32 | -73.72 | -4.00 | 1844.01 | 1858.395 | 1748.02 | 2727772 |
| 1782945300 | 1843.04 | -146.4 | -7.36 | 1916.28 | 1943 | 1832.63 | 2611768 |
| 1782858900 | 1989.44 | 106.33 | 5.65 | 1916 | 1999.96 | 1913.88 | 2730239 |
| 1782772500 | 1883.11 | 88.49 | 4.93 | 1798.95 | 1886.12 | 1772.52 | 1783776 |
| 1782513300 | 1794.62 | -46.56 | -2.53 | 1780.98 | 1808.9999 | 1767.64 | 2860576 |
| 1782426900 | 1841.18 | 78.41 | 4.45 | 1855.5 | 1855.91 | 1777.0401 | 2218321 |
| 1782340500 | 1762.77 | -15.69 | -0.88 | 1750 | 1779.6499 | 1730.29 | 2039073 |
| 1782254100 | 1778.46 | -150.79 | -7.82 | 1777.7 | 1812.95 | 1755.97 | 2445145 |
| 1782167700 | 1929.25 | -0.43 | -0.02 | 1953.515 | 1959.04 | 1886.44 | 1820368 |
| 1781822100 | 1929.68 | 61.85 | 3.31 | 1924.18 | 1942.87 | 1909.53 | 2423840 |
| 1781735700 | 1867.83 | 63.94 | 3.54 | 1897.2 | 1938.4899 | 1865.32 | 2342391 |
| 1781649300 | 1803.89 | -88.77 | -4.69 | 1872.01 | 1881.16 | 1802.61 | 1827403 |
| 1781562900 | 1892.66 | 29.11 | 1.56 | 1894.54 | 1913.6999 | 1865 | 2417869 |
| 1781303700 | 1863.55 | -35.93 | -1.89 | 1848.08 | 1892.8 | 1839 | 2553881 |
| 1781217300 | 1899.48 | 165.29 | 9.53 | 1780 | 1903.5 | 1775.1 | 2971008 |
| 1781130900 | 1734.19 | -43.58 | -2.45 | 1746.46 | 1812 | 1723.21 | 2601688 |
| 1781044500 | 1777.77 | 28.73 | 1.64 | 1776.62 | 1831.11 | 1676.281 | 3182184 |
| 1780958100 | 1749.04 | 107.3 | 6.54 | 1732.79 | 1769.49 | 1719.02 | 2086829 |
| 1780698900 | 1641.74 | -115.73 | -6.59 | 1685.36 | 1705.4791 | 1638.38 | 2768855 |
| 1780612500 | 1757.47 | 31.11 | 1.80 | 1679.8 | 1779.285 | 1672.43 | 2285613 |
| 1780526100 | 1726.36 | 20.99 | 1.23 | 1709.63 | 1743.27 | 1690 | 1844096 |
| 1780439700 | 1705.37 | 76.8 | 4.72 | 1659.98 | 1708.32 | 1647.59 | 1503638 |
| 1780353300 | 1628.57 | 15.81 | 0.98 | 1594.47 | 1646.53 | 1585.6099 | 1086445 |
| 1780094100 | 1612.76 | 6.99 | 0.44 | 1633.47 | 1654.2 | 1604.8599 | 1091653 |
| 1780007700 | 1605.77 | 7.9 | 0.49 | 1617.09 | 1627.53 | 1580 | 988873 |
| 1779921300 | 1597.8699 | -34.16 | -2.09 | 1637.35 | 1639.13 | 1583 | 1382388 |
| 1779834900 | 1632.03 | -0.87 | -0.05 | 1641.79 | 1648.01 | 1604.25 | 1677522 |
| 1779489300 | 1632.9 | 40.9 | 2.57 | 1620.21 | 1653.53 | 1615.85 | 1685992 |
| 1779402900 | 1592 | 41.87 | 2.70 | 1548.68 | 1601.79 | 1545.94 | 1373390 |
| 1779316500 | 1550.13 | 90.69 | 6.21 | 1502.38 | 1555.8 | 1492.3171 | 1760395 |
| 1779230100 | 1459.44 | -12.95 | -0.88 | 1449.93 | 1485.76 | 1441.3106 | 1411727 |
| 1779143700 | 1472.39 | -29.42 | -1.96 | 1521.2449 | 1522.4849 | 1453.34 | 1687282 |
| 1778884500 | 1501.81 | -82.7 | -5.22 | 1511.64 | 1527.25 | 1486.64 | 1826855 |
| 1778798100 | 1584.51 | 2.93 | 0.19 | 1573.74 | 1603.49 | 1563.28 | 1426737 |
| 1778711700 | 1581.58 | 60.64 | 3.99 | 1539.39 | 1602.6 | 1521.08 | 1707297 |
| 1778625300 | 1520.94 | -44.87 | -2.87 | 1526.14 | 1535.1099 | 1475 | 1867327 |
| 1778538900 | 1565.81 | -26.21 | -1.65 | 1559.63 | 1567.99 | 1521.3599 | 2216370 |
| 1778279700 | 1592.02 | 75.42 | 4.97 | 1538.99 | 1595.31 | 1531.16 | 2305562 |
| 1778193300 | 1516.6 | -28.14 | -1.82 | 1548.74 | 1550 | 1497.81 | 1746223 |
| 1778106900 | 1544.74 | 101.82 | 7.06 | 1503.865 | 1545.52 | 1496 | 2338988 |
| 1778020500 | 1442.92 | 56.71 | 4.09 | 1432.41 | 1454.8 | 1414.39 | 1642966 |
| 1777934100 | 1386.21 | -40.81 | -2.86 | 1401.52 | 1417.07 | 1366.79 | 1788855 |
| 1777674900 | 1427.02 | -11.97 | -0.83 | 1428.285 | 1444.15 | 1414 | 726678 |
| 1777588500 | 1438.99 | 44.91 | 3.22 | 1414.3599 | 1446.65 | 1395 | 1434820 |
| 1777502100 | 1394.08 | 9.52 | 0.69 | 1387.14 | 1399.7 | 1374.92 | 1274942 |
| 1777415700 | 1384.56 | -47.88 | -3.34 | 1389.65 | 1398.6289 | 1364.805 | 1952151 |
| 1777329300 | 1432.44 | -25.26 | -1.73 | 1458.53 | 1458.53 | 1415.69 | 1343812 |
| 1777070100 | 1457.7 | 39.9 | 2.81 | 1459.53 | 1472.65 | 1441.69 | 1772076 |
| 1776983700 | 1417.8 | -25.86 | -1.79 | 1440.31 | 1450 | 1396.23 | 1822217 |
| 1776897300 | 1443.66 | -15.31 | -1.05 | 1476.47 | 1477 | 1378.3 | 2637041 |
| 1776810900 | 1458.97 | -17.53 | -1.19 | 1476 | 1480.17 | 1446.25 | 1293068 |
| 1776724500 | 1476.5 | 16.7 | 1.14 | 1461.49 | 1479.3 | 1452 | 1102948 |
| 1776465300 | 1459.8 | 48.97 | 3.47 | 1465.48 | 1472.48 | 1445.69 | 1895420 |
| 1776378900 | 1410.83 | -70.94 | -4.79 | 1453 | 1453.92 | 1406.5 | 2651972 |
| 1776292500 | 1481.77 | -36.53 | -2.41 | 1473.53 | 1486.1663 | 1415.25 | 4222329 |
| 1776206100 | 1518.3 | 18.1 | 1.21 | 1526.39 | 1531.98 | 1496.98 | 1779784 |
| 1776119700 | 1500.2 | 21.92 | 1.48 | 1464.74 | 1500.8 | 1461.03 | 1724688 |
| 1775860500 | 1478.28 | 29.64 | 2.05 | 1480.865 | 1502.5 | 1473.715 | 1471915 |
| 1775774100 | 1448.64 | 27.59 | 1.94 | 1412.115 | 1453.545 | 1412.115 | 1579046 |
| 1775687700 | 1421.05 | 114.6 | 8.77 | 1421 | 1429.29 | 1384.225 | 2382966 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
