Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.76 | 2.31276845647 | 1762.39 | 1836.02 | 1698.99 | 52266 | 1773.31735844 | CS |
| 4 | -65.85 | -3.52327447833 | 1869 | 1882.44 | 1621.8925 | 64564 | 1775.44053304 | CS |
| 12 | -15.67 | -0.861547596794 | 1818.82 | 2063.68 | 1621.8925 | 64118 | 1855.45201465 | CS |
| 26 | 222.19 | 14.0541190163 | 1580.96 | 2063.68 | 1521.25 | 60506 | 1783.34803063 | CS |
| 52 | 342.47 | 23.4459292932 | 1460.68 | 2063.68 | 1433.06 | 48726 | 1700.88502321 | CS |
| 156 | 347.15 | 23.8427197802 | 1456 | 2063.68 | 1064.09 | 46619 | 1472.71595375 | CS |
| 260 | 912.51 | 102.455537591 | 890.64 | 2063.68 | 761.06 | 48717 | 1327.49882963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 1803.15 | -5.26 | -0.29 | 1795.12 | 1806.68 | 1785.612 | 73553 |
| 1745534400 | 1808.41 | 11.73 | 0.65 | 1796.68 | 1812.67 | 1790 | 38051 |
| 1745448000 | 1796.68 | 11.48 | 0.64 | 1802.54 | 1836.02 | 1787.415 | 50554 |
| 1745361600 | 1785.2 | 66.6 | 3.88 | 1740.88 | 1790.15 | 1733.5 | 61578 |
| 1745275200 | 1718.6 | -49.93 | -2.82 | 1762.39 | 1774 | 1698.99 | 59217 |
| 1744929600 | 1768.53 | 5.28 | 0.30 | 1763.25 | 1779.47 | 1755.5 | 222575 |
| 1744843200 | 1763.25 | -17.8 | -1.00 | 1800 | 1800 | 1751.57 | 57610 |
| 1744756800 | 1781.05 | -7.2 | -0.40 | 1787.38 | 1799.98 | 1776.855 | 44039 |
| 1744670400 | 1788.25 | 16.83 | 0.95 | 1790 | 1802.5672 | 1773.15 | 40863 |
| 1744411200 | 1771.42 | 8.29 | 0.47 | 1758.5 | 1774.09 | 1722.71 | 70863 |
| 1744324800 | 1763.13 | -27.48 | -1.53 | 1786.37 | 1790.04 | 1718.42 | 51633 |
| 1744238400 | 1790.61 | 110.35 | 6.57 | 1657 | 1801.8 | 1653.3101 | 76131 |
| 1744152000 | 1680.26 | 1.76 | 0.10 | 1731.8 | 1755.34 | 1662 | 51809 |
| 1744065600 | 1678.5 | -44.53 | -2.58 | 1671.33 | 1733.5023 | 1621.8925 | 80968 |
| 1743806400 | 1723.03 | -104.43 | -5.71 | 1781.91 | 1790 | 1710.15 | 90688 |
| 1743720000 | 1827.46 | -51.48 | -2.74 | 1829.49 | 1874.93 | 1822.619 | 48645 |
| 1743633600 | 1878.94 | 19.09 | 1.03 | 1849.63 | 1882.44 | 1838.61 | 39484 |
| 1743547200 | 1859.85 | -9.76 | -0.52 | 1862.64 | 1876.58 | 1838.37 | 59145 |
| 1743460800 | 1869.61 | 14.17 | 0.76 | 1844.97 | 1880.17 | 1835.38 | 48313 |
| 1743201600 | 1855.44 | -16.12 | -0.86 | 1869 | 1881.18 | 1852.34 | 37428 |
| 1743115200 | 1871.56 | 2.46 | 0.13 | 1868.7 | 1879.58 | 1848.3 | 32056 |
| 1743028800 | 1869.1 | 4.56 | 0.24 | 1870.31 | 1881.63 | 1854.68 | 35759 |
| 1742942400 | 1864.54 | -5.27 | -0.28 | 1881.74 | 1887.806 | 1844.27 | 54380 |
| 1742856000 | 1869.81 | 33.23 | 1.81 | 1863.88 | 1873.2 | 1851.53 | 45651 |
| 1742596800 | 1836.58 | -10.89 | -0.59 | 1840.37 | 1849.53 | 1827.2 | 22188 |
| 1742510400 | 1847.47 | -4.34 | -0.23 | 1834.75 | 1857.96 | 1829.95 | 39913 |
| 1742424000 | 1851.81 | 7.04 | 0.38 | 1849.09 | 1857.1831 | 1833.65 | 35771 |
| 1742337600 | 1844.77 | -16.61 | -0.89 | 1864.82 | 1873.0199 | 1842.2 | 34708 |
| 1742251200 | 1861.38 | 13.47 | 0.73 | 1819.23 | 1868.99 | 1819.23 | 38915 |
| 1741992000 | 1847.91 | 28.53 | 1.57 | 1837.03 | 1851.48 | 1820.51 | 39196 |
| 1741905600 | 1819.38 | 3.25 | 0.18 | 1824.97 | 1843.53 | 1808.84 | 37088 |
| 1741819200 | 1816.13 | -10.98 | -0.60 | 1842 | 1852.34 | 1798.15 | 47540 |
| 1741732800 | 1827.11 | -8.69 | -0.47 | 1839.64 | 1853.68 | 1818.7401 | 88665 |
| 1741646400 | 1835.8 | -56.96 | -3.01 | 1861.5 | 1892.42 | 1816.6953 | 72923 |
| 1741390800 | 1892.76 | -8.19 | -0.43 | 1900.95 | 1911.05 | 1876.33 | 52041 |
| 1741304400 | 1900.95 | -5.52 | -0.29 | 1905 | 1920.52 | 1885.135 | 85350 |
| 1741218000 | 1906.47 | 42.08 | 2.26 | 1872.13 | 1918 | 1864 | 67654 |
| 1741131600 | 1864.39 | -54.17 | -2.82 | 1895.74 | 1906.59 | 1863.39 | 64721 |
| 1741045200 | 1918.56 | -14.88 | -0.77 | 1932 | 1952.78 | 1908.95 | 53454 |
| 1740786000 | 1933.44 | 35.16 | 1.85 | 1905.28 | 1935.63 | 1898.28 | 69743 |
| 1740699600 | 1898.28 | 11.14 | 0.59 | 1897.55 | 1918.13 | 1890.81 | 62802 |
| 1740613200 | 1887.14 | -0.62 | -0.03 | 1882 | 1905.035 | 1875.0001 | 44040 |
| 1740526800 | 1887.76 | 38.19 | 2.06 | 1863.65 | 1892.25 | 1849.5487 | 67803 |
| 1740440400 | 1849.57 | 11.41 | 0.62 | 1848.07 | 1870 | 1841.54 | 65400 |
| 1740181200 | 1838.16 | -15.64 | -0.84 | 1861.64 | 1866.548 | 1836.62 | 62542 |
| 1740094800 | 1853.8 | -3.16 | -0.17 | 1855.7 | 1869.0475 | 1835.53 | 69814 |
| 1740008400 | 1856.96 | -16.83 | -0.90 | 1870 | 1879.1 | 1853.99 | 66174 |
| 1739922000 | 1873.79 | 5.78 | 0.31 | 1870.57 | 1889 | 1863.63 | 75750 |
| 1739576400 | 1868.01 | -28.93 | -1.53 | 1891.28 | 1902.845 | 1864.35 | 66854 |
| 1739490000 | 1896.94 | -2.48 | -0.13 | 1899.17 | 1909.37 | 1880.45 | 78835 |
| 1739403600 | 1899.42 | -46.17 | -2.37 | 1925.31 | 1940.01 | 1894.11 | 81339 |
| 1739317200 | 1945.59 | -45.04 | -2.26 | 1988.56 | 1988.56 | 1941.74 | 95606 |
| 1739230800 | 1990.63 | -35.74 | -1.76 | 2021.09 | 2029.99 | 1980.63 | 86402 |
| 1738971600 | 2026.37 | -33.46 | -1.62 | 2047 | 2047 | 1988.728 | 101636 |
| 1738885200 | 2059.83 | 199.69 | 10.74 | 1895 | 2063.68 | 1887.505 | 187518 |
| 1738798800 | 1860.14 | 21.92 | 1.19 | 1856.29 | 1865.93 | 1842.69 | 89251 |
| 1738712400 | 1838.22 | 18.09 | 0.99 | 1820.36 | 1847.92 | 1820.36 | 51869 |
| 1738626000 | 1820.13 | -8.65 | -0.47 | 1801.74 | 1828.91 | 1797.6 | 40446 |
| 1738366800 | 1828.78 | -2.37 | -0.13 | 1818.01 | 1838.7 | 1818 | 50743 |
| 1738280400 | 1831.15 | 28.12 | 1.56 | 1816.88 | 1839.44 | 1815.865 | 48832 |
| 1738194000 | 1803.03 | -22.95 | -1.26 | 1821.22 | 1837.8184 | 1800.275 | 44549 |
| 1738107600 | 1825.98 | -6.23 | -0.34 | 1824.64 | 1841.59 | 1821.7307 | 48139 |
| 1738021200 | 1832.21 | 21.15 | 1.17 | 1813.77 | 1842.48 | 1806.33 | 54262 |
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
