Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.45 | -1.81630639519 | 2006.82 | 2028.31 | 1964.99 | 36726 | 1995.16053935 | CS |
| 4 | -29.63 | -1.4815 | 2000 | 2028.31 | 1925 | 90737 | 1981.53054885 | CS |
| 12 | 170.37 | 9.465 | 1800 | 2071.49 | 1797.1 | 65292 | 1978.23353077 | CS |
| 26 | 373.08 | 23.3570610221 | 1597.29 | 2071.49 | 1425 | 50110 | 1847.3915026 | CS |
| 52 | 570.41 | 40.7447355639 | 1399.96 | 2071.49 | 1215 | 51574 | 1650.27016183 | CS |
| 156 | 1363.14 | 224.484956277 | 607.23 | 2071.49 | 569.62 | 51082 | 1141.70946539 | CS |
| 260 | 1380.7 | 234.14791324 | 589.67 | 2071.49 | 319.37 | 62583 | 807.91434177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 1970.37 | 4.63 | 0.24 | 1965.34 | 1981.77 | 1964.99 | 18782 |
| 1738190400 | 1965.74 | -10.73 | -0.54 | 1975 | 1991.1 | 1965 | 35719 |
| 1738104000 | 1976.47 | -21.89 | -1.10 | 2012.17 | 2012.17 | 1974 | 31728 |
| 1738017600 | 1998.36 | -16.21 | -0.80 | 2007.35 | 2016 | 1996.11 | 41325 |
| 1737758400 | 2014.57 | -1.52 | -0.08 | 2018.43 | 2025.49 | 2013.12 | 36230 |
| 1737672000 | 2016.09 | -3.43 | -0.17 | 2006.82 | 2028.31 | 2006.82 | 38628 |
| 1737585600 | 2019.52 | 13.18 | 0.66 | 2006.34 | 2027.6 | 2006.34 | 47037 |
| 1737499200 | 2006.34 | 22.82 | 1.15 | 1951.89 | 2009.48 | 1951.89 | 299553 |
| 1737412800 | 1983.52 | -12.04 | -0.60 | 1993.31 | 1993.31 | 1975.95 | 29718 |
| 1737153600 | 1995.56 | 22.24 | 1.13 | 1988.88 | 2008.5 | 1982.66 | 102167 |
| 1737067200 | 1973.32 | -18.51 | -0.93 | 1980.17 | 1988 | 1965 | 62843 |
| 1736980800 | 1991.83 | 10.04 | 0.51 | 1981.81 | 1999 | 1966.27 | 129236 |
| 1736894400 | 1981.79 | 46.29 | 2.39 | 1940.78 | 1986.55 | 1925 | 390437 |
| 1736808000 | 1935.5 | -16.29 | -0.83 | 1937.34 | 1952.79 | 1930 | 122964 |
| 1736548800 | 1951.79 | 1.79 | 0.09 | 1956.04 | 1965.9 | 1940.01 | 169679 |
| 1736462400 | 1950 | -10.96 | -0.56 | 1955 | 1961.52 | 1949.05 | 20511 |
| 1736376000 | 1960.96 | -1.81 | -0.09 | 1948.48 | 1970.98 | 1948.48 | 56044 |
| 1736289600 | 1962.77 | -7.23 | -0.37 | 1962.66 | 1980 | 1949.19 | 68562 |
| 1736203200 | 1970 | -26.01 | -1.30 | 2005 | 2005 | 1964.5 | 63217 |
| 1735944000 | 1996.01 | 18.02 | 0.91 | 1987.27 | 2005 | 1971.59 | 35274 |
| 1735857600 | 1977.99 | -22.01 | -1.10 | 2000 | 2005 | 1977.39 | 33870 |
| 1735684800 | 2000 | 7.45 | 0.37 | 1992.55 | 2005 | 1992.38 | 27443 |
| 1735598400 | 1992.55 | -8.18 | -0.41 | 1984.79 | 2001.93 | 1984 | 34612 |
| 1735339200 | 2000.73 | -8.27 | -0.41 | 2013.11 | 2013.11 | 1991.6 | 48649 |
| 1735069200 | 2009 | 5.99 | 0.30 | 2009.98 | 2010.39 | 2000.01 | 6266 |
| 1734993600 | 2003.01 | 5.05 | 0.25 | 1988.01 | 2010 | 1988.01 | 42997 |
| 1734734400 | 1997.96 | 1.86 | 0.09 | 1978.05 | 2017 | 1973.96 | 289219 |
| 1734648000 | 1996.1 | 6.03 | 0.30 | 1980 | 2000.91 | 1978.44 | 39975 |
| 1734561600 | 1990.07 | -3.61 | -0.18 | 1999.42 | 2008.58 | 1986.97 | 40035 |
| 1734475200 | 1993.68 | -6.32 | -0.32 | 1985.83 | 2007.5 | 1985.83 | 46869 |
| 1734388800 | 2000 | 7.8 | 0.39 | 1994.35 | 2010.03 | 1990.92 | 42861 |
| 1734129600 | 1992.2 | 9.07 | 0.46 | 1985.02 | 1995.63 | 1982.63 | 36500 |
| 1734043200 | 1983.13 | -25.14 | -1.25 | 2005.05 | 2005.05 | 1981.38 | 42707 |
| 1733956800 | 2008.27 | 10.22 | 0.51 | 1996.99 | 2009 | 1985 | 58719 |
| 1733870400 | 1998.05 | -12.95 | -0.64 | 2011 | 2020 | 1995 | 35060 |
| 1733784000 | 2011 | -40.59 | -1.98 | 2025 | 2025 | 1971.4 | 80236 |
| 1733524800 | 2051.59 | 17.96 | 0.88 | 2051.08 | 2071.4899 | 2047.87 | 38758 |
| 1733438400 | 2033.63 | 18.64 | 0.93 | 2011.01 | 2039.2 | 2008.85 | 22667 |
| 1733352000 | 2014.99 | 13.78 | 0.69 | 2010.1 | 2031.72 | 2004.69 | 43181 |
| 1733265600 | 2001.21 | -5.81 | -0.29 | 2010.01 | 2022 | 1977 | 37532 |
| 1733179200 | 2007.02 | 20.72 | 1.04 | 2006.84 | 2019.5 | 1996.9 | 30515 |
| 1732920000 | 1986.3 | 12.42 | 0.63 | 1983.18 | 1990 | 1968.1 | 279003 |
| 1732833600 | 1973.88 | 1.8 | 0.09 | 1971.28 | 1986.04 | 1954.01 | 9470 |
| 1732747200 | 1972.08 | 1.24 | 0.06 | 1960.98 | 1979.2 | 1960 | 17810 |
| 1732660800 | 1970.84 | 15.75 | 0.81 | 1963.41 | 1981 | 1953.45 | 34341 |
| 1732574400 | 1955.09 | -14.92 | -0.76 | 1970.81 | 1977.25 | 1948.67 | 72401 |
| 1732315200 | 1970.01 | 10.78 | 0.55 | 1975.03 | 1988.14 | 1961.37 | 49906 |
| 1732228800 | 1959.23 | 8.83 | 0.45 | 1962.16 | 1969.07 | 1946.22 | 58737 |
| 1732142400 | 1950.4 | 27.67 | 1.44 | 1923.51 | 1953 | 1913.59 | 42847 |
| 1732056000 | 1922.73 | 4.74 | 0.25 | 1917.21 | 1939.12 | 1913.49 | 23565 |
| 1731969600 | 1917.99 | 2.99 | 0.16 | 1900.44 | 1927 | 1900.44 | 26129 |
| 1731710400 | 1915 | -8.64 | -0.45 | 1907.38 | 1922.47 | 1907.38 | 27559 |
| 1731624000 | 1923.64 | 26.31 | 1.39 | 1897.15 | 1930.81 | 1897.15 | 40779 |
| 1731537600 | 1897.33 | 17.84 | 0.95 | 1875 | 1907.1 | 1875 | 37244 |
| 1731451200 | 1879.49 | 18.35 | 0.99 | 1861.14 | 1897.47 | 1859.73 | 34048 |
| 1731364800 | 1861.14 | 25.46 | 1.39 | 1850 | 1876.73 | 1841.18 | 27419 |
| 1731105600 | 1835.68 | 14.25 | 0.78 | 1819.99 | 1835.68 | 1801.87 | 31356 |
| 1731019200 | 1821.43 | 11 | 0.61 | 1800 | 1824.95 | 1797.1 | 49466 |
| 1730932800 | 1810.43 | -12.24 | -0.67 | 1822.66 | 1864.94 | 1802.68 | 26529 |
| 1730846400 | 1822.67 | 7.45 | 0.41 | 1794.66 | 1837.34 | 1794.66 | 25697 |
| 1730760000 | 1815.22 | -72.82 | -3.86 | 1865 | 1883.9 | 1800 | 47615 |
| 1730497200 | 1888.04 | 157.79 | 9.12 | 1750 | 1888.04 | 1715.51 | 70090 |
| 1730410800 | 1730.25 | -22.33 | -1.27 | 1757.3 | 1757.3 | 1715.05 | 36603 |
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
