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 | 1.7 | 4.34782608696 | 39.1 | 40.5 | 38.6 | 473328 | 39.34408503 | DE |
| 4 | 0.6 | 1.49253731343 | 40.2 | 41.5 | 35.2 | 993312 | 38.74953641 | DE |
| 12 | -6.3 | -13.3757961783 | 47.1 | 55 | 35.2 | 638195 | 42.09372118 | DE |
| 26 | -14 | -25.5474452555 | 54.8 | 56.8 | 35.2 | 586662 | 45.97660897 | DE |
| 52 | 3.8 | 10.2702702703 | 37 | 66.2 | 35.2 | 691178 | 50.76464919 | DE |
| 156 | 19.8 | 94.2857142857 | 21 | 66.2 | 20 | 518740 | 39.59635634 | DE |
| 260 | 31.65 | 345.901639344 | 9.15 | 66.2 | 4.4 | 543893 | 30.30979085 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 39 | -0.3 | -0.76 | 39 | 40 | 39 | 374632 |
| 1742923800 | 39.3 | 0.3 | 0.77 | 39 | 39.9 | 39 | 42552 |
| 1742837400 | 39 | -0.5 | -1.27 | 39 | 39.4 | 38.6 | 550822 |
| 1742578200 | 39.5 | -0.2 | -0.50 | 39.5 | 39.9 | 39.4 | 887420 |
| 1742491800 | 39.7 | -0.6 | -1.49 | 39.1 | 40 | 39 | 511214 |
| 1742405400 | 40.3 | 1.9 | 4.95 | 39 | 40.3 | 39 | 497916 |
| 1742319000 | 38.4 | -0.1 | -0.26 | 38.5 | 39 | 38 | 4904100 |
| 1742232600 | 38.5 | -0.1 | -0.26 | 38.5 | 38.5 | 37.5 | 284471 |
| 1741973400 | 38.6 | 0.9 | 2.39 | 37.8 | 39.4 | 37.8 | 293458 |
| 1741887000 | 37.7 | -0.7 | -1.82 | 39 | 39 | 37.5 | 507497 |
| 1741800600 | 38.4 | 0.8 | 2.13 | 38.2 | 38.9 | 38 | 394361 |
| 1741714200 | 37.6 | -1.5 | -3.84 | 39 | 39 | 35.2 | 3022765 |
| 1741627800 | 39.1 | -1.9 | -4.63 | 39 | 40.5 | 39 | 741449 |
| 1741368600 | 41 | 1 | 2.50 | 39.8 | 41 | 39.6 | 256821 |
| 1741282200 | 40 | -0.1 | -0.25 | 40.4 | 41.5 | 39.3 | 2058850 |
| 1741195800 | 40.1 | 1.5 | 3.89 | 38.9 | 40.1 | 38.7 | 350175 |
| 1741109400 | 38.6 | 0.2 | 0.52 | 38 | 38.9 | 38 | 1113103 |
| 1741023000 | 38.4 | -0.4 | -1.03 | 38.4 | 39.2 | 36.1 | 1832126 |
| 1740763800 | 38.8 | -1.2 | -3.00 | 40 | 40 | 38.4 | 697418 |
| 1740677400 | 40 | -0.3 | -0.74 | 40.2 | 40.4 | 39.5 | 545096 |
| 1740591000 | 40.3 | -0.2 | -0.49 | 41.5 | 42 | 40.3 | 776492 |
| 1740504600 | 40.5 | 1 | 2.53 | 39.5 | 41.5 | 38.2 | 2128415 |
| 1740418200 | 39.5 | -2.3 | -5.50 | 41.8 | 41.9 | 39 | 2143753 |
| 1740159000 | 41.8 | -0.5 | -1.18 | 42 | 43.4 | 40.5 | 737127 |
| 1740072600 | 42.3 | -2.3 | -5.16 | 45 | 45 | 42.2 | 1194434 |
| 1739986200 | 44.6 | -1.6 | -3.46 | 45.8 | 47 | 44.3 | 482869 |
| 1739899800 | 46.2 | -0.5 | -1.07 | 47.2 | 47.2 | 45.5 | 336197 |
| 1739813400 | 46.7 | -0.1 | -0.21 | 45.5 | 47.2 | 45.5 | 497300 |
| 1739554200 | 46.8 | 1.4 | 3.08 | 46.6 | 47.7 | 45.9 | 183644 |
| 1739467800 | 45.4 | -2.9 | -6.00 | 48.6 | 48.6 | 45 | 822645 |
| 1739381400 | 48.3 | -1.3 | -2.62 | 50 | 50 | 47.2 | 795129 |
| 1739295000 | 49.6 | -1.8 | -3.50 | 51.4 | 51.4 | 48.8 | 532802 |
| 1739208600 | 51.4 | -0.2 | -0.39 | 53.6 | 53.6 | 50.6 | 236709 |
| 1738949400 | 51.6 | 0.6 | 1.18 | 51 | 51.6 | 50.2 | 38493 |
| 1738863000 | 51 | 0.6 | 1.19 | 50.2 | 51.6 | 50.2 | 119827 |
| 1738776600 | 50.4 | 0.2 | 0.40 | 51 | 51 | 50 | 163223 |
| 1738690200 | 50.2 | -0.6 | -1.18 | 50.8 | 50.8 | 50.2 | 106993 |
| 1738603800 | 50.8 | -1.6 | -3.05 | 52.2 | 52.2 | 50.8 | 124205 |
| 1738344600 | 52.4 | -0.6 | -1.13 | 53.4 | 54 | 52.4 | 277635 |
| 1738258200 | 53 | 2.4 | 4.74 | 52.2 | 53 | 50.6 | 360564 |
| 1738171800 | 50.6 | -3.2 | -5.95 | 55 | 55 | 50 | 325265 |
| 1738085400 | 53.8 | 5.2 | 10.70 | 50 | 54.8 | 48.7 | 822429 |
| 1737999000 | 48.6 | -0.4 | -0.82 | 49 | 49 | 48.5 | 361968 |
| 1737739800 | 49 | 0 | 0.00 | 49 | 49 | 48.6 | 153562 |
| 1737653400 | 49 | 0.3 | 0.62 | 48.1 | 49 | 48.1 | 110207 |
| 1737567000 | 48.7 | -0.3 | -0.61 | 47.3 | 48.7 | 47.3 | 304297 |
| 1737480600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 66026 |
| 1737394200 | 49 | 0.3 | 0.62 | 49.1 | 49.8 | 48 | 418022 |
| 1737135000 | 48.7 | 0 | 0.00 | 48.4 | 49.5 | 48.4 | 281812 |
| 1737048600 | 48.7 | 0.5 | 1.04 | 49 | 49.1 | 48.3 | 366157 |
| 1736962200 | 48.2 | 0.1 | 0.21 | 49 | 49 | 47.4 | 116060 |
| 1736875800 | 48.1 | -0.9 | -1.84 | 50 | 50 | 47.9 | 255672 |
| 1736789400 | 49 | 0.2 | 0.41 | 50 | 50 | 48 | 882565 |
| 1736530200 | 48.8 | 0.9 | 1.88 | 48 | 49.8 | 48 | 562174 |
| 1736443800 | 47.9 | 0.5 | 1.05 | 46.8 | 47.9 | 46.8 | 97881 |
| 1736357400 | 47.4 | 0.4 | 0.85 | 47.4 | 47.4 | 46.1 | 218262 |
| 1736271000 | 47 | -0.5 | -1.05 | 47 | 47.3 | 47 | 139468 |
| 1736184600 | 47.5 | -0.5 | -1.04 | 47.9 | 48 | 47.2 | 235167 |
| 1735925400 | 48 | 0.6 | 1.27 | 47.5 | 48 | 47 | 286455 |
| 1735839000 | 47.4 | 0.4 | 0.85 | 47.1 | 47.4 | 47 | 363535 |
| 1735666200 | 47 | -0.5 | -1.05 | 47 | 47.2 | 47 | 124358 |
| 1735579800 | 47.5 | -2.2 | -4.43 | 47.1 | 48 | 47.1 | 123063 |
| 1735320600 | 49.7 | 2 | 4.19 | 48 | 49.7 | 47.9 | 127036 |
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
