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 | 55.525 | 2.87275295359 | 1932.815 | 1991.1 | 1886.41 | 9376 | 1926.42709428 | CS |
| 4 | 138.62 | 7.49410721623 | 1849.72 | 1991.1 | 1774.07 | 13346 | 1867.50356 | CS |
| 12 | 182.84 | 10.1268346718 | 1805.5 | 1991.1 | 1679.7101 | 11372 | 1809.70521477 | CS |
| 26 | 205.44 | 11.5227999327 | 1782.9 | 1991.1 | 1665.2 | 12741 | 1782.10232019 | CS |
| 52 | 507.33 | 34.2556768692 | 1481.01 | 1991.1 | 1401.0101 | 10745 | 1735.95473305 | CS |
| 156 | 936.36 | 89.0092967547 | 1051.98 | 1991.1 | 978.505 | 12148 | 1414.9784807 | CS |
| 260 | 887.3 | 80.5874445978 | 1101.04 | 1991.1 | 629.21 | 14518 | 1223.16355323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1988.34 | 17.02 | 0.86 | 1972.99 | 1991.1 | 1969.9 | 6755 |
| 1732232400 | 1971.32 | 26.33 | 1.35 | 1950 | 1971.85 | 1937.21 | 7412 |
| 1732146000 | 1944.99 | 37.7 | 1.98 | 1918.9 | 1947.87 | 1903.865 | 9690 |
| 1732059600 | 1907.29 | 9.55 | 0.50 | 1886.41 | 1907.29 | 1886.41 | 13713 |
| 1731973200 | 1897.74 | -21.16 | -1.10 | 1927.89 | 1927.89 | 1897.74 | 5915 |
| 1731714000 | 1918.9 | -4.53 | -0.24 | 1929.7 | 1932.815 | 1910.75 | 10362 |
| 1731627600 | 1923.43 | 11.66 | 0.61 | 1912.7 | 1925.16 | 1897.5 | 19052 |
| 1731541200 | 1911.77 | 10.28 | 0.54 | 1904.1 | 1919.36 | 1904.1 | 13423 |
| 1731454800 | 1901.49 | -8.46 | -0.44 | 1915 | 1921 | 1900.04 | 19704 |
| 1731368400 | 1909.95 | 44.4 | 2.38 | 1851 | 1927.73 | 1851 | 12920 |
| 1731109200 | 1865.55 | -15.53 | -0.83 | 1882.4 | 1882.4 | 1855.87 | 20835 |
| 1731022800 | 1881.08 | -4.61 | -0.24 | 1899 | 1900.71 | 1872.3 | 20150 |
| 1730936400 | 1885.69 | 107.12 | 6.02 | 1788 | 1885.69 | 1784.24 | 16708 |
| 1730850000 | 1778.57 | 4.5 | 0.25 | 1788.7 | 1788.7 | 1774.53 | 10862 |
| 1730763600 | 1774.07 | -31.23 | -1.73 | 1796.5 | 1804.78 | 1774.07 | 8901 |
| 1730500800 | 1805.3 | 8.16 | 0.45 | 1809.9 | 1832.33 | 1795.12 | 17374 |
| 1730414400 | 1797.14 | -24.68 | -1.35 | 1806.11 | 1824.955 | 1797.14 | 15278 |
| 1730328000 | 1821.82 | 1.63 | 0.09 | 1831 | 1831 | 1817.33 | 11073 |
| 1730241600 | 1820.19 | 5.32 | 0.29 | 1813.85 | 1823.4 | 1810.8575 | 11079 |
| 1730155200 | 1814.87 | -1.07 | -0.06 | 1810.1 | 1832.62 | 1804.42 | 18160 |
| 1729896000 | 1815.94 | -28.35 | -1.54 | 1849.72 | 1849.72 | 1811.43 | 6282 |
| 1729809600 | 1844.29 | 12.31 | 0.67 | 1824.03 | 1844.29 | 1814.735 | 20724 |
| 1729723200 | 1831.98 | -11.26 | -0.61 | 1843.84 | 1843.84 | 1825.01 | 10008 |
| 1729636800 | 1843.24 | 12.26 | 0.67 | 1825 | 1862.58 | 1818.45 | 11516 |
| 1729550400 | 1830.98 | -44.02 | -2.35 | 1873.3 | 1873.3 | 1830.98 | 6306 |
| 1729291200 | 1875 | -9.61 | -0.51 | 1885.12 | 1899.91 | 1855.99 | 9901 |
| 1729204800 | 1884.61 | 60.54 | 3.32 | 1825 | 1884.61 | 1821.26 | 11913 |
| 1729118400 | 1824.07 | -5.78 | -0.32 | 1844.99 | 1844.99 | 1817.02 | 9243 |
| 1729032000 | 1829.85 | -18.91 | -1.02 | 1842.6 | 1852.9 | 1829.85 | 5626 |
| 1728945600 | 1848.76 | 27.76 | 1.52 | 1825 | 1848.76 | 1810.21 | 6347 |
| 1728686400 | 1821 | 9.81 | 0.54 | 1810 | 1821 | 1801.21 | 9238 |
| 1728600000 | 1811.19 | 8.16 | 0.45 | 1817.95 | 1817.95 | 1798.46 | 8322 |
| 1728513600 | 1803.03 | 18.13 | 1.02 | 1772 | 1805.27 | 1772 | 5817 |
| 1728427200 | 1784.9 | 16.9 | 0.96 | 1780.98 | 1784.9 | 1770.444 | 6026 |
| 1728340800 | 1768 | -8.21 | -0.46 | 1770 | 1784.9 | 1750.53 | 20613 |
| 1728081600 | 1776.21 | 17.47 | 0.99 | 1760 | 1776.21 | 1760 | 3976 |
| 1727995200 | 1758.74 | 3.73 | 0.21 | 1755 | 1764.1 | 1750 | 7721 |
| 1727908800 | 1755.01 | -13.09 | -0.74 | 1776.38 | 1788.84 | 1748.06 | 8853 |
| 1727822400 | 1768.1 | 71.9 | 4.24 | 1699 | 1780 | 1683.1 | 11691 |
| 1727736000 | 1696.2 | -4.8 | -0.28 | 1695.34 | 1700.34 | 1679.7101 | 10822 |
| 1727476800 | 1701 | -4.07 | -0.24 | 1709.9 | 1724 | 1701 | 6745 |
| 1727390400 | 1705.07 | 0.58 | 0.03 | 1703.46 | 1705.07 | 1698 | 8958 |
| 1727304000 | 1704.49 | -9.46 | -0.55 | 1705.55 | 1706.92 | 1704.49 | 9823 |
| 1727217600 | 1713.95 | -17.05 | -0.98 | 1724.92 | 1732 | 1713.95 | 8324 |
| 1727131200 | 1731 | 7.07 | 0.41 | 1730 | 1748.5 | 1727 | 10316 |
| 1726872000 | 1723.93 | 1.87 | 0.11 | 1718.02 | 1727.555 | 1713.5 | 12626 |
| 1726785600 | 1722.06 | 34.27 | 2.03 | 1716.78 | 1722.06 | 1688 | 12982 |
| 1726699200 | 1687.79 | -16.88 | -0.99 | 1694.97 | 1707.78 | 1687.79 | 20422 |
| 1726612800 | 1704.67 | -9.31 | -0.54 | 1711 | 1722.01 | 1700.02 | 13375 |
| 1726526400 | 1713.98 | -11.51 | -0.67 | 1721.1 | 1737.8 | 1712.91 | 11538 |
| 1726267200 | 1725.49 | 15.39 | 0.90 | 1713.9 | 1725.49 | 1711.995 | 15958 |
| 1726180800 | 1710.1 | -8.91 | -0.52 | 1713.5 | 1721.695 | 1710.1 | 11684 |
| 1726094400 | 1719.01 | -38.63 | -2.20 | 1749 | 1749 | 1719.01 | 12643 |
| 1726008000 | 1757.64 | 0.22 | 0.01 | 1762.1 | 1762.1 | 1750.29 | 7532 |
| 1725921600 | 1757.42 | -0.09 | -0.01 | 1750.65 | 1769.8 | 1750 | 7122 |
| 1725662400 | 1757.51 | -8.23 | -0.47 | 1763.77 | 1763.77 | 1747.18 | 6446 |
| 1725576000 | 1765.74 | -65.98 | -3.60 | 1820.47 | 1821.06 | 1765.74 | 12471 |
| 1725489600 | 1831.72 | 8.29 | 0.45 | 1831.68 | 1847.78 | 1831.68 | 10431 |
| 1725403200 | 1823.43 | -20.81 | -1.13 | 1830.49 | 1844.29 | 1820.1 | 10659 |
| 1725057600 | 1844.24 | 26.75 | 1.47 | 1805.5 | 1844.24 | 1803.58 | 17780 |
| 1724971200 | 1817.49 | 24.09 | 1.34 | 1795 | 1826.885 | 1788.5 | 11014 |
| 1724884800 | 1793.4 | 14.72 | 0.83 | 1763.1 | 1801.54 | 1763.1 | 15737 |
| 1724798400 | 1778.68 | 4.13 | 0.23 | 1782.99 | 1782.99 | 1766.51 | 5831 |
| 1724712000 | 1774.55 | -8.22 | -0.46 | 1764.21 | 1793.62 | 1764.21 | 13409 |
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
Premium
