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 | 269.91 | 3.77495447565 | 7150.02 | 7634.89 | 7127.6 | 32310 | 7401.74238829 | CS |
| 4 | -52.22 | -0.698861773385 | 7472.15 | 7634.89 | 7015 | 29006 | 7287.93725589 | CS |
| 12 | -1080.07 | -12.7067058824 | 8500 | 8604.9999 | 7015 | 27676 | 7796.09747979 | CS |
| 26 | -1708.36 | -18.7150057678 | 9128.29 | 9964.77 | 7015 | 23109 | 8497.01059987 | CS |
| 52 | -220.07 | -2.8804973822 | 7640 | 9964.77 | 7015 | 21251 | 8267.84732857 | CS |
| 156 | 2599.93 | 53.9404564315 | 4820 | 9964.77 | 3576.01 | 21233 | 6337.4443764 | CS |
| 260 | 3740.34 | 101.65099916 | 3679.59 | 9964.77 | 2043.01 | 22368 | 5418.99771154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 7503.42 | 110.21 | 1.49 | 7400 | 7626.1412 | 7400 | 32699 |
| 1741390800 | 7393.21 | -101.71 | -1.36 | 7519.09 | 7551.24 | 7315.43 | 33082 |
| 1741304400 | 7494.92 | 107.13 | 1.45 | 7302.52 | 7557.002 | 7302.52 | 32931 |
| 1741218000 | 7387.79 | 186.08 | 2.58 | 7162.2 | 7416.71 | 7162.2 | 35706 |
| 1741131600 | 7201.71 | 1.42 | 0.02 | 7150.02 | 7283.93 | 7127.6 | 27940 |
| 1741045200 | 7200.29 | -45.29 | -0.63 | 7300 | 7333.35 | 7156.24 | 24877 |
| 1740786000 | 7245.58 | 63.63 | 0.89 | 7110.62 | 7250.8 | 7110.62 | 38594 |
| 1740699600 | 7181.95 | -27.72 | -0.38 | 7204 | 7275 | 7174.18 | 23945 |
| 1740613200 | 7209.67 | -125.73 | -1.71 | 7340 | 7340 | 7172.21 | 29514 |
| 1740526800 | 7335.4 | 273.38 | 3.87 | 7104.14 | 7394.335 | 7104.14 | 25914 |
| 1740440400 | 7062.02 | -32.78 | -0.46 | 7075 | 7110.48 | 7015 | 23090 |
| 1740181200 | 7094.8 | -163.2 | -2.25 | 7265.31 | 7280 | 7075 | 34550 |
| 1740094800 | 7258 | 81.09 | 1.13 | 7147.03 | 7263.81 | 7115.02 | 19900 |
| 1740008400 | 7176.91 | -86.49 | -1.19 | 7150 | 7202.3 | 7073.38 | 42447 |
| 1739922000 | 7263.4 | -102.32 | -1.39 | 7340 | 7347.81 | 7192.17 | 40619 |
| 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 |
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
