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 | -30.85 | -5.2089489236 | 592.25 | 593.81 | 559.81 | 19487040 | 569.49995085 | CS |
| 4 | -48.005 | -7.87735578146 | 609.405 | 643 | 557.01 | 19719098 | 595.62374146 | CS |
| 12 | -18.73 | -3.22858669609 | 580.13 | 691.52 | 557.01 | 16722915 | 613.54095734 | CS |
| 26 | -101.13 | -15.2642144507 | 662.53 | 744 | 520.26 | 15907632 | 627.75123199 | CS |
| 52 | -143.87 | -20.3992797085 | 705.27 | 796.25 | 520.26 | 15467384 | 660.61317614 | CS |
| 156 | 272.51 | 94.3300218076 | 288.89 | 796.25 | 274.39 | 16164483 | 527.33995737 | CS |
| 260 | 219.55 | 64.2240748866 | 341.85 | 796.25 | 88.1083 | 21432678 | 351.20467467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 562.2 | -1.65 | -0.29 | 562.25 | 572.2 | 561.02 | 13120745 |
| 1782167700 | 563.85 | -13.37 | -2.32 | 572 | 575.80999 | 559.80999 | 15508766 |
| 1781822100 | 577.22 | 9.64 | 1.70 | 572.80999 | 580.215 | 563.1 | 28847919 |
| 1781735700 | 567.58 | -32.63 | -5.44 | 592.25 | 593.80999 | 566.19 | 20470729 |
| 1781649300 | 600.21 | 6.73 | 1.13 | 593.65 | 605.80999 | 592 | 11369517 |
| 1781562900 | 593.48 | 26.5 | 4.67 | 579.9 | 601.27 | 579.2975 | 17688645 |
| 1781303700 | 566.98 | -1.45 | -0.26 | 573.69 | 576.07 | 560.9 | 14389150 |
| 1781217300 | 568.42999 | -2.55 | -0.45 | 565.95 | 572.16999 | 557.01 | 17687413 |
| 1781130900 | 570.98 | -13.61 | -2.33 | 580.73 | 591.32 | 570.6 | 17271559 |
| 1781044500 | 584.59 | -0.8 | -0.14 | 591.6 | 597.63 | 581.01 | 17005222 |
| 1780958100 | 585.39 | -7.61 | -1.28 | 592 | 592 | 579.22 | 19562577 |
| 1780698900 | 593 | -34.57 | -5.51 | 623.63 | 629.145 | 582.91 | 30094029 |
| 1780612500 | 627.57 | 4.59 | 0.74 | 623.66999 | 642.4 | 622.42999 | 21504000 |
| 1780526100 | 622.98 | 25.35 | 4.24 | 603 | 624.15 | 600.27 | 23043328 |
| 1780439700 | 597.63 | -2.84 | -0.47 | 603.24 | 608.88 | 596.67999 | 18258028 |
| 1780353300 | 600.47 | -32.04 | -5.07 | 629.7 | 635.7499 | 599.53 | 29132110 |
| 1780094100 | 632.51 | -2.78 | -0.44 | 633.23 | 634.5 | 623.35 | 19836373 |
| 1780007700 | 635.29 | 0.03 | 0.01 | 639.495 | 643 | 629.30999 | 16790393 |
| 1779921300 | 635.255 | 22.92 | 3.74 | 609.405 | 638.4999 | 609 | 23082356 |
| 1779834900 | 612.34 | 2.08 | 0.34 | 608.65 | 614.47 | 605.3001 | 12276956 |
| 1779489300 | 610.26 | 2.88 | 0.47 | 607.88 | 614.80999 | 606.95 | 11720590 |
| 1779402900 | 607.38 | 2.32 | 0.38 | 599.9 | 609.6 | 594.8083 | 13509445 |
| 1779316500 | 605.05999 | 2.45 | 0.41 | 600.85 | 608 | 597.80999 | 11355438 |
| 1779230100 | 602.61 | -8.6 | -1.41 | 608.73 | 613.92999 | 600.54999 | 11668767 |
| 1779143700 | 611.21 | -3.02 | -0.49 | 609.04 | 615.59 | 603.69 | 13809876 |
| 1778884500 | 614.23 | -4.2 | -0.68 | 614.29999 | 621.19989 | 609.30999 | 13263292 |
| 1778798100 | 618.42999 | 1.8 | 0.29 | 616.04 | 623.73 | 615 | 10684201 |
| 1778711700 | 616.63 | 13.63 | 2.26 | 599.41999 | 619.9 | 596.6601 | 14612190 |
| 1778625300 | 603 | 4.14 | 0.69 | 595.29 | 603.745 | 592.6 | 11389031 |
| 1778538900 | 598.86 | -10.77 | -1.77 | 604.57 | 604.90689 | 598.0801 | 15970810 |
| 1778279700 | 609.63 | -7.18 | -1.16 | 615.34 | 616.77 | 606.0601 | 13896595 |
| 1778193300 | 616.80999 | 3.93 | 0.64 | 614.72 | 624.98 | 613.5401 | 12341427 |
| 1778106900 | 612.88 | 7.92 | 1.31 | 601.78 | 619.95 | 598.1 | 19953260 |
| 1778020500 | 604.96 | -5.45 | -0.89 | 613.30999 | 614.35 | 600.36 | 17183448 |
| 1777934100 | 610.41 | 1.66 | 0.27 | 608.1 | 614 | 602.7501 | 16261900 |
| 1777674900 | 608.745 | -3.17 | -0.52 | 614.69 | 618.88 | 606.11 | 21449039 |
| 1777588500 | 611.91 | -57.21 | -8.55 | 619.32 | 620.85 | 600 | 52861597 |
| 1777502100 | 669.12 | -2.22 | -0.33 | 669 | 674.25 | 663.8084 | 18594218 |
| 1777415700 | 671.34 | -7.28 | -1.07 | 674.24 | 678.18 | 665.625 | 10637857 |
| 1777329300 | 678.62 | 3.59 | 0.53 | 670.995 | 682.5 | 670.84 | 12836209 |
| 1777070100 | 675.03 | 15.88 | 2.41 | 660.32 | 680.67 | 653.8401 | 13394940 |
| 1776983700 | 659.15 | -15.57 | -2.31 | 663.7 | 669.55999 | 653.04999 | 11694174 |
| 1776897300 | 674.72 | 5.88 | 0.88 | 674.34 | 678.38 | 669.75 | 9244178 |
| 1776810900 | 668.84 | -2.07 | -0.31 | 671 | 676.2 | 667.33 | 8685351 |
| 1776724500 | 670.91 | -17.64 | -2.56 | 681.36 | 683.38 | 668 | 12559817 |
| 1776465300 | 688.55 | 11.68 | 1.73 | 678.6 | 691.52 | 675.13 | 16417129 |
| 1776378900 | 676.87 | 5.29 | 0.79 | 675.99 | 677.58 | 667.75 | 9581352 |
| 1776292500 | 671.58 | 9.09 | 1.37 | 667 | 678.5 | 664.22 | 14980471 |
| 1776206100 | 662.49 | 27.96 | 4.41 | 643.22 | 666.24 | 639.3705 | 17801990 |
| 1776119700 | 634.53 | 4.67 | 0.74 | 629.5 | 635 | 624.4 | 9565036 |
| 1775860500 | 629.86 | 1.47 | 0.23 | 634.47 | 638.455 | 624.39 | 12869674 |
| 1775774100 | 628.39 | 15.97 | 2.61 | 626.97 | 637.5 | 623 | 18601504 |
| 1775687700 | 612.41999 | 37.37 | 6.50 | 605.9 | 629.8999 | 591.83 | 31273971 |
| 1775601300 | 575.04999 | 2.03 | 0.35 | 572.48 | 575.225 | 564.76 | 9159285 |
| 1775514900 | 573.02 | -1.44 | -0.25 | 577.69 | 582.79 | 572 | 9568619 |
| 1775169300 | 574.46 | -4.77 | -0.82 | 566.035 | 578.5 | 559.7274 | 13564877 |
| 1775082900 | 579.23 | 7.1 | 1.24 | 580.13 | 592.393 | 574.5575 | 23304784 |
| 1774996500 | 572.13 | 35.75 | 6.67 | 549.98 | 573.69 | 546.77 | 25273434 |
| 1774910100 | 536.38 | 10.66 | 2.03 | 536.38 | 539.54999 | 528.54 | 22845904 |
| 1774650900 | 525.72 | -21.82 | -3.99 | 540.1 | 543.5999 | 520.26 | 30541503 |
| 1774564500 | 547.54 | -47.35 | -7.96 | 582.5 | 583 | 543.35 | 35817930 |
| 1774478100 | 594.89 | 1.97 | 0.33 | 598.54999 | 603.66999 | 593.64009 | 12607817 |
| 1774391700 | 592.91999 | -11.14 | -1.84 | 599.1 | 601 | 591 | 10776679 |
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.
![Logo de EDU Coin [Open Campus] (EDUUSD).](/cdn/crypto/logos/capi/original/EDU_Open_Campus.png){kind=small}
