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 | 0.51 | 1.43419572553 | 35.56 | 36.78 | 35.26 | 4863 | 36.30580836 | CS |
| 4 | -0.93 | -2.51351351351 | 37 | 38.5427 | 34.3487 | 6624 | 36.02279688 | CS |
| 12 | -6.34 | -14.9493044093 | 42.41 | 45.415 | 34.3487 | 9694 | 40.49014085 | CS |
| 26 | -9.8 | -21.3647264007 | 45.87 | 46 | 34.21 | 12717 | 41.20204623 | CS |
| 52 | -12 | -24.9635947576 | 48.07 | 50.365 | 33.07 | 17189 | 41.25807911 | CS |
| 156 | 4.02 | 12.5429017161 | 32.05 | 50.99 | 21.11 | 11634 | 36.19415321 | CS |
| 260 | 12.08 | 50.3543142976 | 23.99 | 50.99 | 17.1 | 12964 | 34.65542148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 36.78 | 0.8 | 2.21 | 35.72 | 36.78 | 35.26 | 6715 |
| 1738107000 | 35.985 | 0.21 | 0.60 | 35.9 | 36.15 | 35.7 | 6002 |
| 1738020600 | 35.77 | -0.5 | -1.38 | 35.82 | 36.295 | 35.77 | 2035 |
| 1737761400 | 36.27 | -0.35 | -0.96 | 35.56 | 36.46 | 35.56 | 4701 |
| 1737675000 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1737588600 | 36.62 | -0.88 | -2.35 | 36.86 | 37.07 | 36.412 | 5801 |
| 1737502200 | 37.5 | 0.3 | 0.81 | 37.61 | 38.5427 | 37.02 | 5386 |
| 1737156600 | 37.2 | 0.62 | 1.69 | 36 | 37.2999 | 36 | 6277 |
| 1737070200 | 36.58 | 0.08 | 0.22 | 36.18 | 36.8252 | 36.15 | 6329 |
| 1736983800 | 36.5 | 2.03 | 5.89 | 35.49 | 37.3199 | 34.47 | 5382 |
| 1736897400 | 34.47 | -0.21 | -0.61 | 34.93 | 35.1644 | 34.3487 | 9883 |
| 1736811000 | 34.68 | -0.43 | -1.22 | 35.2 | 35.5 | 34.5955 | 6602 |
| 1736551800 | 35.11 | -0.8 | -2.23 | 35.21 | 35.8 | 35.11 | 8075 |
| 1736379000 | 35.91 | -0.05 | -0.14 | 35.08 | 35.91 | 35.08 | 9153 |
| 1736292600 | 35.96 | 0.39 | 1.10 | 35.69 | 36.08 | 35.0871 | 10736 |
| 1736206200 | 35.57 | -1.24 | -3.37 | 36.7 | 37.17 | 35.57 | 9721 |
| 1735947000 | 36.81 | 0.15 | 0.41 | 36.95 | 37.45 | 36.81 | 5318 |
| 1735860600 | 36.66 | -0.67 | -1.79 | 37 | 37.44 | 36.66 | 5028 |
| 1735687800 | 37.33 | 0.62 | 1.69 | 36.76 | 37.3499 | 36.41 | 14966 |
| 1735601400 | 36.71 | -0.11 | -0.30 | 36.68 | 37.57 | 35.975 | 17285 |
| 1735342200 | 36.82 | 0.41 | 1.13 | 36.12 | 37 | 36.12 | 4205 |
| 1735255800 | 36.41 | -0.54 | -1.46 | 36.95 | 37.31 | 36.41 | 7929 |
| 1735077840 | 36.95 | -0.04 | -0.11 | 36.86 | 37.38 | 36.48 | 3893 |
| 1734996600 | 36.99 | -0.9 | -2.38 | 36.64 | 38.43 | 36.64 | 12252 |
| 1734737400 | 37.89 | -0.01 | -0.03 | 37.69 | 38.92 | 37.45 | 9208 |
| 1734651000 | 37.9 | -0.73 | -1.89 | 39.99 | 39.99 | 37.9 | 5482 |
| 1734564600 | 38.63 | -2.61 | -6.33 | 41.87 | 41.87 | 38.63 | 7328 |
| 1734478200 | 41.24 | -0.75 | -1.79 | 41.85 | 42.73 | 41.24 | 4997 |
| 1734391800 | 41.99 | -1.3 | -3.00 | 43.37 | 43.45 | 41.99 | 4849 |
| 1734132600 | 43.29 | -0.22 | -0.51 | 43.47 | 43.82 | 43.02 | 6394 |
| 1734046200 | 43.51 | -0.79 | -1.78 | 43.49 | 44.64 | 43.469 | 6090 |
| 1733959800 | 44.3 | 1.63 | 3.82 | 43.47 | 44.37 | 42.78 | 24207 |
| 1733873400 | 42.67 | -1.25 | -2.85 | 43.52 | 43.92 | 42.67 | 5732 |
| 1733787000 | 43.92 | -0.56 | -1.26 | 44.48 | 44.64 | 43.6547 | 7693 |
| 1733527800 | 44.48 | 0.35 | 0.79 | 44.5 | 44.5 | 44 | 6209 |
| 1733441400 | 44.13 | 0.06 | 0.14 | 44.11 | 44.29 | 43.49 | 6658 |
| 1733355000 | 44.07 | 0.51 | 1.17 | 43.935 | 44.34 | 43.935 | 6956 |
| 1733268600 | 43.56 | -0.62 | -1.40 | 44.08 | 44.66 | 43.15 | 8522 |
| 1733182200 | 44.18 | -0.33 | -0.74 | 44.84 | 45.06 | 44.04 | 3781 |
| 1732917840 | 44.51 | 0.16 | 0.36 | 44.99 | 45.1359 | 43.15 | 16494 |
| 1732750200 | 44.35 | 0.34 | 0.77 | 44.37 | 44.9359 | 44.35 | 5665 |
| 1732663800 | 44.01 | -0.74 | -1.65 | 44.69 | 45 | 43.985 | 6003 |
| 1732577400 | 44.75 | 1.79 | 4.17 | 43.27 | 45.415 | 42.95 | 25629 |
| 1732318200 | 42.96 | 1.19 | 2.85 | 41.84 | 43.21 | 41.44 | 9882 |
| 1732231800 | 41.77 | 0.38 | 0.92 | 41.5 | 41.77 | 41.03 | 5221 |
| 1732145400 | 41.39 | -0.17 | -0.41 | 41.64 | 41.842 | 41.291 | 9135 |
| 1732059000 | 41.56 | -0.1 | -0.24 | 41.27 | 42.1444 | 41.27 | 11704 |
| 1731972600 | 41.66 | -0.31 | -0.74 | 42.23 | 42.245 | 41.66 | 14514 |
| 1731713400 | 41.97 | -0.54 | -1.27 | 42.27 | 42.46 | 41.42 | 7546 |
| 1731627000 | 42.51 | 0.01 | 0.02 | 42.7 | 42.7 | 40.51 | 12285 |
| 1731540600 | 42.5 | 0.72 | 1.72 | 42.5 | 42.535 | 41.935 | 22761 |
| 1731454200 | 41.78 | -0.41 | -0.97 | 42.42 | 42.645 | 41.5052 | 11258 |
| 1731367800 | 42.19 | 0.68 | 1.64 | 41.99 | 42.19 | 40.699 | 24771 |
| 1731108600 | 41.51 | -0.02 | -0.05 | 41.66 | 42.1799 | 41.05 | 35596 |
| 1731022200 | 41.53 | -0.56 | -1.33 | 42.41 | 42.41 | 41.275 | 19268 |
| 1730935800 | 42.09 | 2.03 | 5.07 | 40.89 | 42.48 | 40.89 | 64175 |
| 1730849400 | 40.06 | 1.19 | 3.06 | 39.12 | 40.34 | 39.12 | 7320 |
| 1730763000 | 38.87 | -0.79 | -1.99 | 39.28 | 40.35 | 38.64 | 25916 |
| 1730500200 | 39.66 | -0.04 | -0.10 | 39.7 | 40.0733 | 39.36 | 7494 |
| 1730413800 | 39.7 | -0.24 | -0.60 | 39.94 | 40.2 | 39.54 | 7146 |
| 1730327400 | 39.94 | -0.32 | -0.79 | 40.26 | 40.9499 | 39.71 | 19852 |
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
