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 | -364.28 | -4.71254851229 | 7730 | 7773.91 | 7278.605 | 24725 | 7452.18132989 | CS |
| 4 | -1134.28 | -13.3444705882 | 8500 | 8602.13 | 7278.605 | 26790 | 7943.93255776 | CS |
| 12 | -1603.28 | -17.8757944029 | 8969 | 9376.75 | 7278.605 | 25467 | 8299.7447808 | CS |
| 26 | -1202.28 | -14.0322128852 | 8568 | 9964.77 | 7278.605 | 21512 | 8785.86796302 | CS |
| 52 | -43.89 | -0.592338868038 | 7409.61 | 9964.77 | 7227.09 | 20342 | 8332.95608263 | CS |
| 156 | 2310.21 | 45.6968733125 | 5055.51 | 9964.77 | 3576.01 | 21224 | 6266.11513821 | CS |
| 260 | 3344.52 | 83.1721874067 | 4021.2 | 9964.77 | 2043.01 | 22378 | 5365.12727728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7365.72 | 24.24 | 0.33 | 7385 | 7450 | 7336.55 | 21327 |
| 1739490000 | 7341.48 | 41.11 | 0.56 | 7330 | 7361.8199 | 7297.31 | 25721 |
| 1739403600 | 7300.37 | -193.99 | -2.59 | 7375.86 | 7439.85 | 7278.605 | 19886 |
| 1739317200 | 7494.36 | -23.64 | -0.31 | 7472.15 | 7585.38 | 7455.34 | 19182 |
| 1739230800 | 7518 | -40.05 | -0.53 | 7600.01 | 7640.89 | 7475.2 | 29261 |
| 1738971600 | 7558.05 | -181.7 | -2.35 | 7730 | 7773.91 | 7515.35 | 29577 |
| 1738885200 | 7739.75 | -50.25 | -0.65 | 7798 | 7855.18 | 7729.33 | 23624 |
| 1738798800 | 7790 | 1.45 | 0.02 | 7874.8 | 7891.59 | 7768.47 | 20807 |
| 1738712400 | 7788.55 | 51.05 | 0.66 | 7700 | 7804.72 | 7666 | 22849 |
| 1738626000 | 7737.5 | -278.68 | -3.48 | 7915.02 | 7915.02 | 7712.52 | 25028 |
| 1738366800 | 8016.18 | -124.39 | -1.53 | 8126.08 | 8179.95 | 7992.75 | 24479 |
| 1738280400 | 8140.57 | 175.56 | 2.20 | 7998 | 8205.765 | 7998 | 21992 |
| 1738194000 | 7965.01 | -99.08 | -1.23 | 8000 | 8065.02 | 7961.0752 | 20818 |
| 1738107600 | 8064.09 | -318.54 | -3.80 | 8424.99 | 8474.24 | 8030.31 | 29989 |
| 1738021200 | 8382.6299 | 182.07 | 2.22 | 8328 | 8480.36 | 8265 | 37674 |
| 1737762000 | 8200.56 | -180.94 | -2.16 | 8350 | 8400 | 8200.56 | 25278 |
| 1737675600 | 8381.5 | 0 | 0.00 | 8381.5 | 8381.5 | 8381.5 | 0 |
| 1737589200 | 8381.5 | 34.45 | 0.41 | 8308.15 | 8392.645 | 8286 | 21333 |
| 1737502800 | 8347.05 | -15.81 | -0.19 | 8525 | 8602.1299 | 8304.7701 | 27988 |
| 1737157200 | 8362.86 | 7.05 | 0.08 | 8500 | 8500.05 | 8340.8 | 56741 |
| 1737070800 | 8355.81 | 96.73 | 1.17 | 8226.4599 | 8372.635 | 8164.63 | 31693 |
| 1736984400 | 8259.08 | 115.44 | 1.42 | 8383 | 8387.9999 | 8225 | 22527 |
| 1736898000 | 8143.64 | 181.64 | 2.28 | 8083.6 | 8174.11 | 8059 | 23877 |
| 1736811600 | 7962 | 116.78 | 1.49 | 7830 | 7992.97 | 7814 | 27211 |
| 1736552400 | 7845.22 | -160.73 | -2.01 | 7918.69 | 7920.62 | 7802.43 | 25751 |
| 1736379600 | 8005.95 | 108.95 | 1.38 | 7902 | 8060.4999 | 7833 | 29310 |
| 1736293200 | 7897 | -91.67 | -1.15 | 8010.6 | 8059.95 | 7866.87 | 27171 |
| 1736206800 | 7988.67 | -81.93 | -1.02 | 8119.54 | 8226.05 | 7907.49 | 47135 |
| 1735947600 | 8070.6 | 80.71 | 1.01 | 8044.9 | 8164.9 | 8000 | 18002 |
| 1735861200 | 7989.89 | -189.01 | -2.31 | 8264.8 | 8264.8 | 7920.245 | 27715 |
| 1735688400 | 8178.9 | 2.44 | 0.03 | 8218.82 | 8245.55 | 8160 | 18125 |
| 1735602000 | 8176.46 | -31.93 | -0.39 | 8178 | 8207.5 | 8086.58 | 22287 |
| 1735342800 | 8208.39 | -35.6 | -0.43 | 8217.3799 | 8338.7999 | 8147.32 | 14493 |
| 1735256400 | 8243.99 | -15.38 | -0.19 | 8204.01 | 8299.25 | 8130.5 | 14930 |
| 1735077840 | 8259.37 | 36.85 | 0.45 | 8211.76 | 8277.55 | 8169.875 | 8834 |
| 1734997200 | 8222.52 | -54.26 | -0.66 | 8249.99 | 8267.93 | 8141.18 | 18759 |
| 1734738000 | 8276.78 | 175.57 | 2.17 | 8139.72 | 8323.245 | 8105 | 60827 |
| 1734651600 | 8101.21 | -115.94 | -1.41 | 8099.7 | 8165.015 | 7986 | 29713 |
| 1734565200 | 8217.15 | -251.34 | -2.97 | 8468 | 8604.9999 | 8188.67 | 32749 |
| 1734478800 | 8468.49 | -43.9 | -0.52 | 8500 | 8598.995 | 8456.44 | 27629 |
| 1734392400 | 8512.39 | -75.24 | -0.88 | 8624 | 8724.65 | 8512.39 | 22467 |
| 1734133200 | 8587.6299 | -208.97 | -2.38 | 8750 | 8780 | 8551.5 | 23868 |
| 1734046800 | 8796.6 | -52.09 | -0.59 | 8830 | 8915.67 | 8769.9599 | 20510 |
| 1733960400 | 8848.69 | -8.93 | -0.10 | 8965 | 8989.75 | 8805 | 31362 |
| 1733874000 | 8857.62 | -262.39 | -2.88 | 9045.24 | 9089.48 | 8840.77 | 20663 |
| 1733787600 | 9120.01 | 173.68 | 1.94 | 8968.89 | 9127.45 | 8967.12 | 18923 |
| 1733528400 | 8946.33 | -8.68 | -0.10 | 9024.98 | 9099.99 | 8900 | 21505 |
| 1733442000 | 8955.01 | -94.95 | -1.05 | 9056.45 | 9143.275 | 8949.55 | 16071 |
| 1733355600 | 9049.9599 | -134.96 | -1.47 | 9100.65 | 9200 | 9038 | 18477 |
| 1733269200 | 9184.92 | 4.92 | 0.05 | 9213.02 | 9256.14 | 9111.7 | 17752 |
| 1733182800 | 9180 | -55.58 | -0.60 | 9229.61 | 9245.7312 | 9100 | 22811 |
| 1732917840 | 9235.58 | 41.96 | 0.46 | 9237 | 9280.15 | 9197.14 | 13607 |
| 1732750800 | 9193.62 | -28.38 | -0.31 | 9294 | 9300 | 9171.06 | 12409 |
| 1732664400 | 9222 | -71.06 | -0.76 | 9200 | 9260.99 | 9150 | 19980 |
| 1732578000 | 9293.06 | 285.82 | 3.17 | 9090.92 | 9376.75 | 9060.415 | 51544 |
| 1732318800 | 9007.24 | 60.71 | 0.68 | 8969 | 9052.525 | 8850 | 32317 |
| 1732232400 | 8946.53 | -53.47 | -0.59 | 9045 | 9174.97 | 8917.99 | 22280 |
| 1732146000 | 9000 | 44.87 | 0.50 | 8960.02 | 9021.51 | 8896.265 | 25972 |
| 1732059600 | 8955.1299 | 89.5 | 1.01 | 8897.9 | 8975 | 8734.36 | 21697 |
| 1731973200 | 8865.6299 | -160.37 | -1.78 | 8989.98 | 9030.4026 | 8810 | 25755 |
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
