Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.88 | -1.16144515332 | 4208.55 | 4227.36 | 4147.15 | 0 | 0 | IX |
| 4 | 102.84 | 2.53498421181 | 4056.83 | 4229.76 | 4008.58 | 0 | 0 | IX |
| 12 | 262.33 | 6.73100114437 | 3897.34 | 4229.76 | 3792.88 | 0 | 0 | IX |
| 26 | 311.73 | 8.10121779446 | 3847.94 | 4229.76 | 3740.84 | 0 | 0 | IX |
| 52 | 311.73 | 8.10121779446 | 3847.94 | 4229.76 | 3740.84 | 0 | 0 | IX |
| 156 | 311.73 | 8.10121779446 | 3847.94 | 4229.76 | 3740.84 | 0 | 0 | IX |
| 260 | 311.73 | 8.10121779446 | 3847.94 | 4229.76 | 3740.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 4184.91 | 17.8 | 0.43 | 4167.11 | 4211.9399 | 4165.17 | 0 |
| 1740432540 | 4167.11 | -11.53 | -0.28 | 4178.64 | 4204.43 | 4152.79 | 0 |
| 1740173400 | 4178.64 | -0.24 | -0.01 | 4177.2299 | 4192.18 | 4150.83 | 0 |
| 1740087000 | 4178.88 | -20.44 | -0.49 | 4204.18 | 4204.18 | 4147.15 | 0 |
| 1740000540 | 4199.32 | -14.66 | -0.35 | 4208.55 | 4227.36 | 4189.68 | 0 |
| 1739914140 | 4213.9799 | 72.21 | 1.74 | 4141.77 | 4229.76 | 4141.07 | 0 |
| 1739827800 | 4141.77 | 14.52 | 0.35 | 4128.29 | 4167.22 | 4126.72 | 0 |
| 1739568600 | 4127.25 | 91.38 | 2.26 | 4036.08 | 4137.17 | 4036.08 | 0 |
| 1739482140 | 4035.87 | 4.82 | 0.12 | 4031.05 | 4041.98 | 4008.58 | 0 |
| 1739395740 | 4031.05 | -34.39 | -0.85 | 4064.9 | 4064.9 | 4010.35 | 0 |
| 1739309400 | 4065.44 | -2.06 | -0.05 | 4069.67 | 4096.18 | 4061.27 | 0 |
| 1739222940 | 4067.5 | 27.82 | 0.69 | 4041.77 | 4083.89 | 4041.42 | 0 |
| 1738963800 | 4039.68 | -36.94 | -0.91 | 4076.83 | 4087.83 | 4032.49 | 0 |
| 1738877340 | 4076.62 | -4.32 | -0.11 | 4080.94 | 4098.13 | 4069 | 0 |
| 1738790940 | 4080.94 | 11.68 | 0.29 | 4068.16 | 4095.64 | 4055.9 | 0 |
| 1738704600 | 4069.26 | -28.55 | -0.70 | 4096.13 | 4097.33 | 4053.84 | 0 |
| 1738618200 | 4097.81 | 31.54 | 0.78 | 4067.36 | 4106.92 | 4049.58 | 0 |
| 1738358940 | 4066.27 | 10.67 | 0.26 | 4055.67 | 4101.41 | 4055.18 | 0 |
| 1738272540 | 4055.6 | 37.12 | 0.92 | 4016.24 | 4073.37 | 4015.18 | 0 |
| 1738186200 | 4018.48 | -38.35 | -0.95 | 4056.83 | 4079.49 | 4013.83 | 0 |
| 1738099740 | 4056.83 | 2.6 | 0.06 | 4054.3 | 4065.04 | 4035.42 | 0 |
| 1738013340 | 4054.23 | 86 | 2.17 | 3968.02 | 4055.36 | 3966.61 | 0 |
| 1737754200 | 3968.23 | 0.54 | 0.01 | 3967.69 | 3976.08 | 3939.17 | 0 |
| 1737667740 | 3967.69 | 12.03 | 0.30 | 3959.17 | 4027.38 | 3954.18 | 0 |
| 1737581400 | 3955.66 | 4.73 | 0.12 | 3952.55 | 3973.19 | 3948.65 | 0 |
| 1737495000 | 3950.93 | 13.16 | 0.33 | 3937.77 | 3954 | 3906.25 | 0 |
| 1737408600 | 3937.77 | 13.54 | 0.35 | 3922.61 | 3955.24 | 3908.71 | 0 |
| 1737149400 | 3924.23 | 36.61 | 0.94 | 3887.41 | 3936.96 | 3873.98 | 0 |
| 1737062940 | 3887.62 | -29.1 | -0.74 | 3916.72 | 3933.06 | 3879.81 | 0 |
| 1736976540 | 3916.72 | 61.5 | 1.60 | 3856.72 | 3929.92 | 3856.72 | 0 |
| 1736890140 | 3855.22 | 26.77 | 0.70 | 3827.91 | 3870.6 | 3808.29 | 0 |
| 1736803740 | 3828.45 | 1.52 | 0.04 | 3826.39 | 3852.54 | 3822.63 | 0 |
| 1736544540 | 3826.93 | -27.12 | -0.70 | 3855.76 | 3870.47 | 3814.64 | 0 |
| 1736458140 | 3854.05 | 8.09 | 0.21 | 3844.25 | 3854.05 | 3827.15 | 0 |
| 1736371740 | 3845.96 | -37.99 | -0.98 | 3883.95 | 3889.37 | 3831.8 | 0 |
| 1736285400 | 3883.95 | 49.3 | 1.29 | 3837.3 | 3891.59 | 3835.42 | 0 |
| 1736198940 | 3834.65 | 20.4 | 0.53 | 3821.9 | 3839.15 | 3807.49 | 0 |
| 1735939740 | 3814.25 | -44.22 | -1.15 | 3859.15 | 3867.75 | 3792.88 | 0 |
| 1735853400 | 3858.47 | 20.38 | 0.53 | 3837.37 | 3858.47 | 3813.16 | 0 |
| 1735594200 | 3838.09 | 0.4 | 0.01 | 3842.81 | 3853.52 | 3827.98 | 0 |
| 1735334940 | 3837.69 | -7.8 | -0.20 | 3847.31 | 3870.53 | 3823.84 | 0 |
| 1735248540 | 3845.49 | -3.44 | -0.09 | 3848.93 | 3869.12 | 3832.12 | 0 |
| 1734989340 | 3848.93 | -43.76 | -1.12 | 3894.66 | 3898.96 | 3845.75 | 0 |
| 1734730200 | 3892.69 | -31.91 | -0.81 | 3924.6 | 3930.27 | 3851.3 | 0 |
| 1734643800 | 3924.6 | 32.97 | 0.85 | 3893.69 | 3944.66 | 3893.69 | 0 |
| 1734557400 | 3891.63 | -87.79 | -2.21 | 3975.81 | 3986.86 | 3877.44 | 0 |
| 1734470940 | 3979.42 | 66.11 | 1.69 | 3914.4 | 3999.58 | 3913.92 | 0 |
| 1734384540 | 3913.31 | -39.02 | -0.99 | 3952.33 | 3967.02 | 3905.08 | 0 |
| 1734125340 | 3952.33 | -23.07 | -0.58 | 3978.3 | 3993.94 | 3944.01 | 0 |
| 1734039000 | 3975.4 | -94.85 | -2.33 | 4066.64 | 4066.64 | 3957.17 | 0 |
| 1733952540 | 4070.25 | 77.19 | 1.93 | 3993.42 | 4082.14 | 3976.62 | 0 |
| 1733866140 | 3993.06 | 32.11 | 0.81 | 3962.25 | 4022.28 | 3962.25 | 0 |
| 1733779740 | 3960.95 | 58.01 | 1.49 | 3905.39 | 3960.95 | 3905.32 | 0 |
| 1733520600 | 3902.94 | -41.46 | -1.05 | 3941.81 | 3941.81 | 3902.64 | 0 |
| 1733434200 | 3944.4 | 59.8 | 1.54 | 3891.03 | 3945.9 | 3889.57 | 0 |
| 1733347800 | 3884.6 | -13.24 | -0.34 | 3897.34 | 3904.02 | 3873.86 | 0 |
| 1733261340 | 3897.84 | 72.17 | 1.89 | 3828.68 | 3907.86 | 3828.18 | 0 |
| 1733174940 | 3825.67 | -28.75 | -0.75 | 3854.2 | 3856.33 | 3820.02 | 0 |
| 1732915740 | 3854.42 | 64.89 | 1.71 | 3789.08 | 3854.42 | 3784.03 | 0 |
| 1732829400 | 3789.53 | -80.23 | -2.07 | 3868.4 | 3868.4 | 3787.77 | 0 |
| 1732743000 | 3869.76 | -59.17 | -1.51 | 3929.15 | 3934.09 | 3867.39 | 0 |
| 1732656600 | 3928.93 | 32.84 | 0.84 | 3901.9 | 3939.6 | 3894.41 | 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
