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 | 259.04 | 3.96450555404 | 6533.98 | 6956.48 | 6325.01 | 32745 | 6643.71521594 | CS |
| 4 | 670.35 | 10.9486547536 | 6122.67 | 6956.48 | 6027.65 | 32505 | 6389.85585857 | CS |
| 12 | 127.02 | 1.90549054905 | 6666 | 7294.5 | 5501.01 | 27590 | 6322.76082073 | CS |
| 26 | -586.98 | -7.95365853659 | 7380 | 8200 | 5501.01 | 27680 | 6833.78779484 | CS |
| 52 | -583.78 | -7.91372953042 | 7376.8 | 8618.28 | 5501.01 | 23692 | 7196.57977363 | CS |
| 156 | 507.42 | 8.07273768614 | 6285.6 | 9964.77 | 5210.49 | 22082 | 7370.04073298 | CS |
| 260 | 1883.12 | 38.3535306218 | 4909.9 | 9964.77 | 3576.01 | 21640 | 6425.22637453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 6828.62 | 14.18 | 0.21 | 6836.39 | 6900.1599 | 6809.89 | 47919 |
| 1782427200 | 6814.44 | 49.61 | 0.73 | 6821 | 6956.48 | 6765.927 | 22624 |
| 1782340800 | 6764.83 | 375.26 | 5.87 | 6425.63 | 6866.7825 | 6425.63 | 32395 |
| 1782254400 | 6389.57 | 37.02 | 0.58 | 6331 | 6445.6099 | 6325.01 | 28418 |
| 1782168000 | 6352.55 | -138.38 | -2.13 | 6533.9799 | 6533.9799 | 6347.39 | 32367 |
| 1781822400 | 6490.93 | 214.99 | 3.43 | 6374.99 | 6558.01 | 6301 | 58879 |
| 1781736000 | 6275.9399 | -161.64 | -2.51 | 6386.41 | 6529.02 | 6257.6899 | 29466 |
| 1781649600 | 6437.58 | 102.58 | 1.62 | 6368 | 6489.76 | 6368 | 24005 |
| 1781563200 | 6335 | -39.93 | -0.63 | 6563.4 | 6563.4 | 6328.89 | 22253 |
| 1781304000 | 6374.93 | -104.77 | -1.62 | 6478.7 | 6525 | 6374.93 | 23629 |
| 1781217600 | 6479.7 | 174.66 | 2.77 | 6363.35 | 6479.7 | 6241.54 | 37013 |
| 1781131200 | 6305.04 | -101.53 | -1.58 | 6460 | 6460 | 6254.93 | 21523 |
| 1781044800 | 6406.57 | 215.46 | 3.48 | 6258.25 | 6447.376 | 6258.25 | 39164 |
| 1780958400 | 6191.11 | 8.56 | 0.14 | 6103.12 | 6264.07 | 6027.65 | 25473 |
| 1780699200 | 6182.55 | 5.28 | 0.09 | 6169.9799 | 6254 | 6125.06 | 29738 |
| 1780612800 | 6177.27 | 57.86 | 0.95 | 6160.81 | 6255.0498 | 6154.6 | 35888 |
| 1780526400 | 6119.41 | -61.55 | -1.00 | 6169.96 | 6216.1325 | 6056.275 | 26996 |
| 1780440000 | 6180.96 | 59.65 | 0.97 | 6117.03 | 6196.86 | 6060 | 28758 |
| 1780353600 | 6121.31 | 16.51 | 0.27 | 6122.67 | 6158.81 | 6035.88 | 51085 |
| 1780094400 | 6104.8 | -55.74 | -0.90 | 6111 | 6216.15 | 6078.595 | 55116 |
| 1780008000 | 6160.54 | 62.46 | 1.02 | 6091 | 6161.51 | 5946.1633 | 24008 |
| 1779921600 | 6098.08 | 65.26 | 1.08 | 6097.8 | 6236.1 | 6048.63 | 52357 |
| 1779835200 | 6032.82 | -4.17 | -0.07 | 6100 | 6150.535 | 6032.82 | 45941 |
| 1779489600 | 6036.99 | -10.88 | -0.18 | 6033.12 | 6100 | 5960.5 | 19596 |
| 1779403200 | 6047.87 | 57.5 | 0.96 | 5940 | 6084.41 | 5858.42 | 22477 |
| 1779316800 | 5990.37 | 216.85 | 3.76 | 5801 | 6000 | 5691.5 | 34050 |
| 1779230400 | 5773.52 | 56.74 | 0.99 | 5749.9799 | 5808.995 | 5579.55 | 32130 |
| 1779144000 | 5716.78 | 153.16 | 2.75 | 5602 | 5735.265 | 5579.985 | 26698 |
| 1778884800 | 5563.62 | -116.99 | -2.06 | 5650 | 5700.01 | 5501.01 | 34541 |
| 1778798400 | 5680.61 | -39.49 | -0.69 | 5776.47 | 5797.725 | 5671.26 | 24248 |
| 1778712000 | 5720.1 | -75.56 | -1.30 | 5784.43 | 5805.4498 | 5650.1704 | 21787 |
| 1778625600 | 5795.66 | -115.01 | -1.95 | 5955.55 | 5991.93 | 5790.2194 | 20283 |
| 1778539200 | 5910.67 | -63.4 | -1.06 | 6070 | 6070 | 5887.06 | 19619 |
| 1778280000 | 5974.07 | -34.78 | -0.58 | 6025 | 6065 | 5937.01 | 13740 |
| 1778193600 | 6008.85 | -90.95 | -1.49 | 6144.9799 | 6195 | 5995.4 | 17944 |
| 1778107200 | 6099.8 | 95.47 | 1.59 | 6279.24 | 6279.24 | 6060.01 | 19701 |
| 1778020800 | 6004.33 | 72.21 | 1.22 | 6087.9799 | 6108.7299 | 5956.28 | 18578 |
| 1777934400 | 5932.12 | -222.02 | -3.61 | 6136 | 6183.455 | 5930 | 18812 |
| 1777675200 | 6154.14 | -161.73 | -2.56 | 6344.68 | 6344.68 | 6151.52 | 20096 |
| 1777588800 | 6315.87 | 108.37 | 1.75 | 6180.01 | 6335 | 6180.01 | 24158 |
| 1777502400 | 6207.5 | -234.86 | -3.65 | 6420.54 | 6442.99 | 6195.15 | 24700 |
| 1777416000 | 6442.36 | -40.17 | -0.62 | 6552.5 | 6552.5 | 6400.09 | 19070 |
| 1777329600 | 6482.53 | -21.42 | -0.33 | 6580 | 6580 | 6440.07 | 15914 |
| 1777070400 | 6503.95 | -165.06 | -2.48 | 6888.72 | 6888.72 | 6503.95 | 15002 |
| 1776984000 | 6669.01 | 58.24 | 0.88 | 6550 | 6669.01 | 6493.42 | 28726 |
| 1776897600 | 6610.77 | -322.73 | -4.65 | 6640.24 | 6677.0447 | 6408.65 | 37372 |
| 1776811200 | 6933.5 | -163.47 | -2.30 | 7250.14 | 7294.5 | 6924.45 | 29380 |
| 1776724800 | 7096.97 | 96.05 | 1.37 | 7000.2 | 7096.97 | 6957.4 | 23950 |
| 1776465600 | 7000.92 | 297.33 | 4.44 | 6831 | 7057.88 | 6772.1 | 34308 |
| 1776379200 | 6703.59 | -63.62 | -0.94 | 6800 | 6836.495 | 6696.79 | 22681 |
| 1776292800 | 6767.21 | -76.5 | -1.12 | 6824.95 | 6850 | 6730.46 | 23077 |
| 1776206400 | 6843.71 | 62.02 | 0.91 | 6790 | 6866.68 | 6750.02 | 20854 |
| 1776120000 | 6781.69 | 31.65 | 0.47 | 6703.9 | 6796.17 | 6691.35 | 17215 |
| 1775860800 | 6750.04 | -48.71 | -0.72 | 6784.72 | 6829.74 | 6711.94 | 13355 |
| 1775774400 | 6798.75 | 43.25 | 0.64 | 6703.77 | 6891.89 | 6703.77 | 24258 |
| 1775688000 | 6755.5 | 263.26 | 4.05 | 6656.92 | 6829.6089 | 6625 | 24057 |
| 1775601600 | 6492.24 | -223.21 | -3.32 | 6620 | 6704.235 | 6465.12 | 24597 |
| 1775515200 | 6715.45 | 52.31 | 0.79 | 6666 | 6735.79 | 6600.51 | 18243 |
| 1775169600 | 6663.14 | -1.05 | -0.02 | 6600 | 6780 | 6582.18 | 20664 |
| 1775083200 | 6664.1899 | 74.36 | 1.13 | 6584.95 | 6748.98 | 6532.51 | 23912 |
| 1774996800 | 6589.83 | 90.49 | 1.39 | 6599.9799 | 6658 | 6468.655 | 31161 |
| 1774910400 | 6499.34 | 48.58 | 0.75 | 6532.53 | 6589 | 6463.43 | 22892 |
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.
