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 | 46.76 | 0.940907545169 | 4969.67 | 5052.35 | 4907.03 | 212657 | 4989.93561614 | CS |
| 4 | 716.35 | 16.6589923908 | 4300.08 | 5069.44 | 4289.33 | 263426 | 4804.81337697 | CS |
| 12 | 1106.42 | 28.2971143296 | 3910.01 | 5069.44 | 3700.97 | 215818 | 4374.41193705 | CS |
| 26 | 1244.22 | 32.9838476649 | 3772.21 | 5069.44 | 3182.01 | 228870 | 4019.20502272 | CS |
| 52 | 1860.43 | 58.9489860583 | 3156 | 5069.44 | 3079.495 | 245300 | 3759.64618304 | CS |
| 156 | 2685.62 | 115.222605017 | 2330.81 | 5069.44 | 1616.85 | 323623 | 2677.58024106 | CS |
| 260 | 3165.09 | 170.962113928 | 1851.34 | 5069.44 | 1107.285 | 357083 | 2329.09328114 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5016.43 | 39.44 | 0.79 | 4966.81 | 5019.05 | 4907.03 | 167413 |
| 1732059300 | 4976.99 | -40.79 | -0.81 | 4993.8 | 4993.8 | 4937.11 | 204274 |
| 1731972900 | 5017.78 | 42.59 | 0.86 | 4969.39 | 5029.43 | 4930.95 | 229262 |
| 1731713700 | 4975.1899 | 4.21 | 0.08 | 4970 | 4979.7799 | 4932.5 | 235604 |
| 1731627300 | 4970.9799 | -16.46 | -0.33 | 4958 | 4995.005 | 4951.945 | 241668 |
| 1731540900 | 4987.4399 | -35.48 | -0.71 | 4998 | 5033.96 | 4972.35 | 199299 |
| 1731454500 | 5022.92 | -42.48 | -0.84 | 5029.01 | 5050.74 | 4996.21 | 312143 |
| 1731368100 | 5065.4 | 122.13 | 2.47 | 4950 | 5069.4399 | 4936 | 175444 |
| 1731108900 | 4943.27 | 22.4 | 0.46 | 4929 | 4975.6 | 4922.83 | 286629 |
| 1731022500 | 4920.87 | -80.32 | -1.61 | 5013.22 | 5017.02 | 4913.04 | 335223 |
| 1730936100 | 5001.1899 | 86.21 | 1.75 | 5036.64 | 5036.64 | 4942.13 | 261951 |
| 1730849700 | 4914.9799 | 138.52 | 2.90 | 4774.28 | 4916.01 | 4770 | 384804 |
| 1730763300 | 4776.46 | 27.35 | 0.58 | 4771.99 | 4825 | 4728.25 | 199991 |
| 1730500500 | 4749.11 | 72.86 | 1.56 | 4669 | 4790.115 | 4677.175 | 524526 |
| 1730414100 | 4676.25 | 212.32 | 4.76 | 4760 | 4853.305 | 4643.83 | 513416 |
| 1730327700 | 4463.93 | 36.39 | 0.82 | 4385 | 4477.175 | 4390.31 | 319907 |
| 1730241300 | 4427.54 | 79.95 | 1.84 | 4332.21 | 4440.87 | 4325.82 | 201910 |
| 1730154900 | 4347.59 | -0.23 | -0.01 | 4378.6 | 4379.99 | 4320.075 | 215261 |
| 1729895700 | 4347.82 | 9.09 | 0.21 | 4375 | 4375.6 | 4334.16 | 149586 |
| 1729809300 | 4338.7299 | 25.72 | 0.60 | 4300.08 | 4341.29 | 4289.33 | 159648 |
| 1729722900 | 4313.01 | -64.77 | -1.48 | 4343.96 | 4370.34 | 4270.6 | 178510 |
| 1729636500 | 4377.78 | 14.06 | 0.32 | 4331.7299 | 4395 | 4330 | 124322 |
| 1729550100 | 4363.72 | 12.9 | 0.30 | 4327.16 | 4376.11 | 4323.2299 | 132299 |
| 1729290900 | 4350.82 | -19.95 | -0.46 | 4370.77 | 4377.77 | 4334.5 | 146331 |
| 1729204500 | 4370.77 | 33.5 | 0.77 | 4335.09 | 4394.95 | 4335.09 | 148657 |
| 1729118100 | 4337.27 | 29.5 | 0.68 | 4320.2 | 4355.92 | 4295.805 | 123973 |
| 1729031700 | 4307.77 | 10.05 | 0.23 | 4281.43 | 4371.17 | 4274.51 | 182772 |
| 1728945300 | 4297.72 | 12.99 | 0.30 | 4297.42 | 4318.1899 | 4284.1 | 139770 |
| 1728686100 | 4284.7299 | -3.49 | -0.08 | 4300 | 4328.54 | 4277.86 | 124993 |
| 1728599700 | 4288.22 | -3.78 | -0.09 | 4289 | 4308 | 4267.24 | 124429 |
| 1728513300 | 4292 | 58.82 | 1.39 | 4229 | 4304.77 | 4225.95 | 153911 |
| 1728426900 | 4233.18 | 63.36 | 1.52 | 4180 | 4260 | 4180 | 160899 |
| 1728340500 | 4169.82 | -17.88 | -0.43 | 4175.87 | 4256.28 | 4159.46 | 183683 |
| 1728081300 | 4187.7 | 83.58 | 2.04 | 4164.76 | 4196.8 | 4134.3247 | 167595 |
| 1727994900 | 4104.12 | -20.89 | -0.51 | 4090.08 | 4113.54 | 4060.98 | 120622 |
| 1727908500 | 4125.01 | 24.02 | 0.59 | 4100.99 | 4128.64 | 4072.24 | 164535 |
| 1727822100 | 4100.99 | -111.13 | -2.64 | 4209.59 | 4228 | 4085.2 | 238511 |
| 1727735700 | 4212.12 | -35.98 | -0.85 | 4220.15 | 4220.59 | 4183.13 | 217649 |
| 1727476500 | 4248.1 | -20.84 | -0.49 | 4269.01 | 4270.99 | 4231.06 | 161937 |
| 1727390100 | 4268.9399 | 93.24 | 2.23 | 4210.29 | 4272.88 | 4196.89 | 213416 |
| 1727303700 | 4175.7 | -1.86 | -0.04 | 4185.85 | 4185.85 | 4148.83 | 196678 |
| 1727217300 | 4177.56 | 80.48 | 1.96 | 4128 | 4182.7899 | 4084.9 | 216102 |
| 1727130900 | 4097.08 | 33.07 | 0.81 | 4076.99 | 4104.865 | 4030.69 | 253727 |
| 1726871700 | 4064.01 | 46.5 | 1.16 | 4009.67 | 4067.46 | 3985.57 | 443881 |
| 1726785300 | 4017.51 | -10.79 | -0.27 | 4099.99 | 4104.99 | 3997.84 | 298647 |
| 1726698900 | 4028.3 | -14.13 | -0.35 | 4050 | 4073.84 | 4018.51 | 136065 |
| 1726612500 | 4042.43 | 63.43 | 1.59 | 4000 | 4047.49 | 3985 | 174038 |
| 1726526100 | 3979 | 46.41 | 1.18 | 3950 | 3999.5099 | 3930 | 180485 |
| 1726266900 | 3932.59 | 61.89 | 1.60 | 3884.21 | 3938.65 | 3899.08 | 158296 |
| 1726180500 | 3870.7 | 43.23 | 1.13 | 3834.37 | 3895.49 | 3813.88 | 186170 |
| 1726094100 | 3827.47 | -7.35 | -0.19 | 3836 | 3836 | 3719.34 | 245428 |
| 1726007700 | 3834.82 | 31.93 | 0.84 | 3818.36 | 3837.43 | 3777.84 | 174855 |
| 1725921300 | 3802.89 | 71.54 | 1.92 | 3755.5 | 3809.02 | 3718.58 | 241047 |
| 1725662100 | 3731.35 | -50.53 | -1.34 | 3777.14 | 3794.34 | 3700.97 | 283118 |
| 1725575700 | 3781.88 | -17.33 | -0.46 | 3754.29 | 3789.905 | 3732.285 | 212254 |
| 1725489300 | 3799.21 | -14.57 | -0.38 | 3779.95 | 3808.58 | 3769.485 | 219603 |
| 1725402900 | 3813.78 | -95.45 | -2.44 | 3870.01 | 3905.43 | 3798.21 | 276721 |
| 1725057300 | 3909.23 | 18.42 | 0.47 | 3930.1 | 3940.25 | 3885.7 | 239635 |
| 1724970900 | 3890.81 | -7.43 | -0.19 | 3910.01 | 3929.766 | 3882.28 | 223588 |
| 1724884500 | 3898.24 | 16.79 | 0.43 | 3864 | 3911.57 | 3860.33 | 231975 |
| 1724798100 | 3881.45 | 83.56 | 2.20 | 3805 | 3901.575 | 3798.52 | 236011 |
| 1724711700 | 3797.89 | -32.69 | -0.85 | 3842 | 3858.32 | 3784.75 | 219238 |
| 1724452500 | 3830.58 | 62.49 | 1.66 | 3779.28 | 3853.225 | 3759.43 | 223371 |
| 1724366100 | 3768.09 | 30.09 | 0.80 | 3752.42 | 3791.17 | 3754.0675 | 173880 |
| 1724279700 | 3738 | 35.5 | 0.96 | 3705.01 | 3745.035 | 3683.14 | 261579 |
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
