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 | -72.701 | -1.19672427984 | 6075 | 6099.6 | 5895 | 0 | 0 | IX |
| 4 | 143.499 | 2.44928995699 | 5858.8 | 6107.8 | 5750.4 | 0 | 0 | IX |
| 12 | 105.099 | 1.78218476565 | 5897.2 | 6107.8 | 5750.4 | 0 | 0 | IX |
| 26 | 717.599 | 13.5788029595 | 5284.7 | 6107.8 | 5155.5 | 0 | 0 | IX |
| 52 | 1039.399 | 20.9433798787 | 4962.9 | 6107.8 | 4907.15 | 0 | 0 | IX |
| 156 | 1507.199 | 33.529821361 | 4495.1 | 6107.8 | 3481.1 | 0 | 0 | IX |
| 260 | 2674.099 | 80.346703924 | 3328.2 | 6107.8 | 2182.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967340 | 6010.6 | -37.9 | -0.63 | 6068.9 | 6081.3 | 6000.5 | 0 |
| 1738880940 | 6048.5 | 2.7 | 0.04 | 6059.9 | 6064.7 | 6026.3 | 0 |
| 1738794540 | 6045.8 | 45.4 | 0.76 | 6006.4 | 6047.2 | 5976.6 | 0 |
| 1738708140 | 6000.4 | -8.3 | -0.14 | 5978.3 | 6023 | 5944.9 | 0 |
| 1738621800 | 6008.7 | -8.3 | -0.14 | 5926.7 | 6018.2 | 5895 | 0 |
| 1738362600 | 6017 | -41.1 | -0.68 | 6075 | 6099.6 | 6010.5 | 0 |
| 1738276200 | 6058.1 | 27.4 | 0.45 | 6039.6 | 6066 | 6007.15 | 0 |
| 1738189740 | 6030.7 | -8.9 | -0.15 | 6037.2 | 6059.6 | 5992.2 | 0 |
| 1738103340 | 6039.6 | 40.1 | 0.67 | 6006.2 | 6053.7 | 5972.5 | 0 |
| 1738017000 | 5999.5 | -77.6 | -1.28 | 5948.1 | 6023 | 5897.5 | 0 |
| 1737757740 | 6077.1 | -16 | -0.26 | 6098.1 | 6107.8 | 6068 | 0 |
| 1737671340 | 6093.1 | 31.1 | 0.51 | 6058 | 6097.5 | 6046.7 | 0 |
| 1737584940 | 6062 | 27.3 | 0.45 | 6059.2 | 6078.2 | 6041.2 | 0 |
| 1737498540 | 6034.7 | 60.2 | 1.01 | 6006.7 | 6035.6 | 5979.8 | 0 |
| 1737153000 | 5974.5 | 65 | 1.10 | 5969.6 | 5993.6 | 5922 | 0 |
| 1737066540 | 5909.5 | -18.3 | -0.31 | 5941.75 | 5955.6 | 5903.5 | 0 |
| 1736980140 | 5927.8 | 98.4 | 1.69 | 5903.25 | 5939.4 | 5821.1 | 0 |
| 1736893800 | 5829.4 | 7.8 | 0.13 | 5843.6 | 5859.9 | 5783.5 | 0 |
| 1736807400 | 5821.6 | 21.39 | 0.37 | 5757.7 | 5822.5 | 5750.4 | 0 |
| 1736548200 | 5800.21 | -89.69 | -1.52 | 5858.8 | 5896.1 | 5785.5 | 0 |
| 1736375340 | 5889.9 | 1.5 | 0.03 | 5887 | 5908.4 | 5851.95 | 0 |
| 1736288940 | 5888.4 | -69.41 | -1.16 | 5974.2 | 5977.5 | 5867.8 | 0 |
| 1736202600 | 5957.808 | 41.61 | 0.70 | 5962.7 | 5997 | 5918.9 | 0 |
| 1735943400 | 5916.2 | 66.2 | 1.13 | 5875.3 | 5926 | 5854 | 0 |
| 1735856940 | 5850 | -13.51 | -0.23 | 5893.9 | 5920.6 | 5805 | 0 |
| 1735684200 | 5863.506 | -16.09 | -0.27 | 5899.05 | 5909.9 | 5844.2 | 0 |
| 1735597740 | 5879.6 | -70.2 | -1.18 | 5878.9 | 5939.5 | 5844.1 | 0 |
| 1735338600 | 5949.8 | -60.2 | -1.00 | 5975.4 | 6013.4 | 5907.647 | 0 |
| 1735252140 | 6010 | -3 | -0.05 | 5995 | 6024.8 | 5980.825 | 0 |
| 1735077840 | 6013 | 65.1 | 1.09 | 5960.6 | 6022 | 5945 | 0 |
| 1734993000 | 5947.9 | 42.7 | 0.72 | 5908.9 | 5953 | 5876.61 | 0 |
| 1734733740 | 5905.2 | 36.7 | 0.63 | 5817.7 | 5957.5 | 5777.4 | 0 |
| 1734647340 | 5868.5 | 0.7 | 0.01 | 5913.6 | 5930 | 5857.9 | 0 |
| 1734561000 | 5867.8 | -173.4 | -2.87 | 6039.8 | 6064.05 | 5831.61 | 0 |
| 1734474600 | 6041.2 | -21.2 | -0.35 | 6041.9 | 6064.6 | 6028.85 | 0 |
| 1734388140 | 6062.4 | 22 | 0.36 | 6060 | 6078.704 | 6041.2 | 0 |
| 1734128940 | 6040.4 | -7.5 | -0.12 | 6064 | 6071.6 | 6028.1 | 0 |
| 1734042540 | 6047.9 | -22.3 | -0.37 | 6065.8 | 6071.6 | 6039.1 | 0 |
| 1733956140 | 6070.2 | 36.9 | 0.61 | 6057.8 | 6084.35 | 6028 | 0 |
| 1733869740 | 6033.3 | -10.8 | -0.18 | 6053.7 | 6058 | 6021.3 | 0 |
| 1733783400 | 6044.1 | -32.7 | -0.54 | 6076.9 | 6085.2 | 6040.8 | 0 |
| 1733524140 | 6076.8 | 15.2 | 0.25 | 6074.4 | 6090.7 | 6057.4 | 0 |
| 1733437740 | 6061.6 | -12 | -0.20 | 6076.6 | 6084.8 | 6059.1 | 0 |
| 1733351340 | 6073.6 | 32.4 | 0.54 | 6056.3 | 6079.1 | 6039.1 | 0 |
| 1733265000 | 6041.2 | 3.4 | 0.06 | 6033.9 | 6046 | 6023.41 | 0 |
| 1733178600 | 6037.8 | 12.3 | 0.20 | 6029.7 | 6043.2 | 6011 | 0 |
| 1732917840 | 6025.5 | 37.2 | 0.62 | 5996.6 | 6033.5 | 5993.4 | 0 |
| 1732746600 | 5988.3 | -20.8 | -0.35 | 6004.6 | 6020.225 | 5972.8 | 0 |
| 1732660140 | 6009.1 | 28.31 | 0.47 | 5988 | 6013.3 | 5967.3 | 0 |
| 1732573740 | 5980.79 | 20.69 | 0.35 | 5995.2 | 6008.6 | 5952 | 0 |
| 1732314540 | 5960.1 | 27.5 | 0.46 | 5936.6 | 5961.5 | 5910.6 | 0 |
| 1732228140 | 5932.6 | 26.6 | 0.45 | 5934 | 5951.2 | 5872.3 | 0 |
| 1732141740 | 5906 | 5.6 | 0.09 | 5903.8 | 5920.3 | 5846.3 | 0 |
| 1732055340 | 5900.4 | 20.4 | 0.35 | 5847.1 | 5910.45 | 5819.01 | 0 |
| 1731969000 | 5880 | 21 | 0.36 | 5862.2 | 5894.9 | 5847.9 | 0 |
| 1731709740 | 5859 | -68.2 | -1.15 | 5897.2 | 5922.3 | 5838.6 | 0 |
| 1731623340 | 5927.2 | -46.7 | -0.78 | 5973.2 | 5982.6 | 5921.2 | 0 |
| 1731536940 | 5973.9 | 5.1 | 0.09 | 5973.7 | 5992.3 | 5949.6 | 0 |
| 1731450600 | 5968.802 | -14.57 | -0.24 | 5986.8 | 5992.9 | 5943.7 | 0 |
| 1731364140 | 5983.376 | 3.28 | 0.05 | 5998.1 | 6010 | 5970 | 0 |
| 1731105000 | 5980.1 | 20.4 | 0.34 | 5961.7 | 5996.4 | 5947.2 | 0 |
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
