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 | 19.97 | 0.922291087444 | 2165.26 | 2198.87 | 2145.32 | 18330 | 2173.13756813 | CS |
| 4 | 189.73 | 9.50789275871 | 1995.5 | 2198.87 | 1990 | 19295 | 2077.24934676 | CS |
| 12 | -106.97 | -4.66669575081 | 2292.2 | 2333 | 1987 | 20772 | 2106.08997149 | CS |
| 26 | 144.61 | 7.0865717282 | 2040.62 | 2333 | 1987 | 19073 | 2138.02948331 | CS |
| 52 | 384.13 | 21.3275220698 | 1801.1 | 2333 | 1645.32 | 22784 | 1976.02024525 | CS |
| 156 | 779.23 | 55.4217638691 | 1406 | 2333 | 1401.0101 | 15698 | 1857.34773581 | CS |
| 260 | 1065.64 | 95.1812717155 | 1119.59 | 2333 | 978.505 | 14890 | 1621.8578132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 2185.23 | 17.98 | 0.83 | 2167.02 | 2189.815 | 2159.7301 | 25922 |
| 1783550400 | 2167.25 | 1.4 | 0.06 | 2164.98 | 2179.585 | 2147.5 | 18406 |
| 1783464000 | 2165.85 | -0.42 | -0.02 | 2176 | 2198.87 | 2161.9 | 14292 |
| 1783377600 | 2166.27 | -7.54 | -0.35 | 2165.26 | 2182.9 | 2145.32 | 14698 |
| 1783032000 | 2173.81 | 109.77 | 5.32 | 2090 | 2186.81 | 2068.5949 | 25567 |
| 1782945600 | 2064.04 | -9.35 | -0.45 | 2077.5 | 2101.1 | 2050.0001 | 17614 |
| 1782859200 | 2073.39 | -17.55 | -0.84 | 2075.6 | 2098.495 | 2057.34 | 16705 |
| 1782772800 | 2090.94 | -5.62 | -0.27 | 2085.79 | 2104.79 | 2064.64 | 13286 |
| 1782513600 | 2096.56 | 76.86 | 3.81 | 2023.79 | 2096.56 | 2023.79 | 26309 |
| 1782427200 | 2019.7 | -2.71 | -0.13 | 2021.78 | 2048.66 | 2009.02 | 14376 |
| 1782340800 | 2022.41 | -1.22 | -0.06 | 2026.75 | 2044.04 | 2006.15 | 13835 |
| 1782254400 | 2023.63 | 12.88 | 0.64 | 2015.36 | 2028.34 | 2001.99 | 16400 |
| 1782168000 | 2010.75 | -2.61 | -0.13 | 2023.03 | 2035 | 1999.84 | 13196 |
| 1781822400 | 2013.36 | 9.87 | 0.49 | 1997.36 | 2019.89 | 1990.78 | 25510 |
| 1781736000 | 2003.49 | -28.88 | -1.42 | 2021.6 | 2045.5 | 1990 | 21618 |
| 1781649600 | 2032.37 | 1.73 | 0.09 | 2037.76 | 2051.66 | 2010 | 20731 |
| 1781563200 | 2030.64 | 6.59 | 0.33 | 2026.1 | 2059.62 | 2000.35 | 31055 |
| 1781304000 | 2024.05 | 34.51 | 1.73 | 1995.5 | 2030 | 1991.3 | 17797 |
| 1781217600 | 1989.54 | -29.35 | -1.45 | 2021.1 | 2041.42 | 1987 | 17075 |
| 1781131200 | 2018.89 | 14.13 | 0.70 | 2014.35 | 2037.785 | 2006.1501 | 23555 |
| 1781044800 | 2004.76 | -18.94 | -0.94 | 2029.5 | 2050 | 1991.29 | 26501 |
| 1780958400 | 2023.7 | -41.44 | -2.01 | 2060 | 2070 | 2020.03 | 29289 |
| 1780699200 | 2065.14 | 49.6 | 2.46 | 2016.8 | 2084.71 | 2016.8 | 22362 |
| 1780612800 | 2015.54 | -18.48 | -0.91 | 2035 | 2065 | 2010.54 | 29914 |
| 1780526400 | 2034.02 | -16.79 | -0.82 | 2050.81 | 2066.0546 | 2017.98 | 45011 |
| 1780440000 | 2050.81 | -11.22 | -0.54 | 2060.03 | 2087.91 | 2050.62 | 23530 |
| 1780353600 | 2062.03 | -2.79 | -0.14 | 2052.25 | 2077.2 | 2052.25 | 24286 |
| 1780094400 | 2064.82 | -19.49 | -0.94 | 2093.14 | 2096.55 | 2060.92 | 25807 |
| 1780008000 | 2084.31 | -17.63 | -0.84 | 2090.39 | 2106.05 | 2072.01 | 23546 |
| 1779921600 | 2101.94 | -27.23 | -1.28 | 2138.9699 | 2159 | 2094.465 | 27689 |
| 1779835200 | 2129.17 | -17.68 | -0.82 | 2140.4 | 2166.05 | 2129.17 | 16969 |
| 1779489600 | 2146.85 | 7.76 | 0.36 | 2136.84 | 2159 | 2136.84 | 16587 |
| 1779403200 | 2139.09 | -5.72 | -0.27 | 2130.13 | 2152.18 | 2130.03 | 22447 |
| 1779316800 | 2144.81 | 0.62 | 0.03 | 2152.05 | 2175 | 2142.5 | 18243 |
| 1779230400 | 2144.19 | 5.84 | 0.27 | 2127.1 | 2159 | 2125.02 | 29177 |
| 1779144000 | 2138.35 | 1.59 | 0.07 | 2139 | 2177 | 2121.03 | 17919 |
| 1778884800 | 2136.76 | 24.04 | 1.14 | 2119.07 | 2149.9899 | 2105 | 21198 |
| 1778798400 | 2112.7199 | -7.19 | -0.34 | 2128.91 | 2196.09 | 2096.23 | 27737 |
| 1778712000 | 2119.91 | 10.71 | 0.51 | 2105.14 | 2150 | 2105.14 | 23032 |
| 1778625600 | 2109.2 | -24.38 | -1.14 | 2141.68 | 2162 | 2099.94 | 22433 |
| 1778539200 | 2133.58 | 5.18 | 0.24 | 2143 | 2173.11 | 2110 | 20999 |
| 1778280000 | 2128.4 | 35.9 | 1.72 | 2103.9 | 2134.509 | 2075.05 | 18813 |
| 1778193600 | 2092.5 | 12.5 | 0.60 | 2080 | 2106.28 | 2050.01 | 26185 |
| 1778107200 | 2080 | -71.67 | -3.33 | 2151.3 | 2176.58 | 2071.88 | 38299 |
| 1778020800 | 2151.67 | -15.74 | -0.73 | 2173.37 | 2193.71 | 2147.77 | 17294 |
| 1777934400 | 2167.41 | 3.91 | 0.18 | 2153.87 | 2203 | 2132.755 | 26823 |
| 1777675200 | 2163.5 | -68.49 | -3.07 | 2248.8 | 2248.8 | 2158.18 | 19510 |
| 1777588800 | 2231.9899 | 25.99 | 1.18 | 2201.09 | 2235 | 2189.95 | 10960 |
| 1777502400 | 2206 | -57.69 | -2.55 | 2261.29 | 2270.21 | 2188.435 | 12735 |
| 1777416000 | 2263.69 | -3.87 | -0.17 | 2284 | 2303.475 | 2256.5725 | 16572 |
| 1777329600 | 2267.56 | 8.29 | 0.37 | 2260.6 | 2286.66 | 2245.31 | 16009 |
| 1777070400 | 2259.27 | -26.12 | -1.14 | 2279.54 | 2279.54 | 2243.94 | 15373 |
| 1776984000 | 2285.39 | 16.2 | 0.71 | 2283.32 | 2301.53 | 2268.15 | 9417 |
| 1776897600 | 2269.19 | -7.15 | -0.31 | 2292.87 | 2292.87 | 2261.1 | 14715 |
| 1776811200 | 2276.34 | 1.33 | 0.06 | 2278.1 | 2294.7 | 2261.025 | 10263 |
| 1776724800 | 2275.01 | -44.4 | -1.91 | 2309.96 | 2326.45 | 2275.01 | 14158 |
| 1776465600 | 2319.41 | 24.69 | 1.08 | 2292.2 | 2333 | 2270.045 | 14244 |
| 1776379200 | 2294.7199 | 3.26 | 0.14 | 2290.79 | 2300.5 | 2273.2399 | 10787 |
| 1776292800 | 2291.46 | -8.54 | -0.37 | 2301.1 | 2310.12 | 2280 | 15946 |
| 1776206400 | 2300 | 2.01 | 0.09 | 2282.2 | 2318.5725 | 2282.2 | 17488 |
| 1776120000 | 2297.9899 | -3.15 | -0.14 | 2280.08 | 2307.245 | 2254.2156 | 15242 |
| 1775860800 | 2301.14 | -8.78 | -0.38 | 2307.1 | 2307.1 | 2266.6149 | 19914 |
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.
