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 | -8.21 | -16.1964884593 | 50.69 | 50.69 | 42.45 | 12228 | 43.81100427 | SP |
| 4 | 0.22 | 0.520586843351 | 42.26 | 51.9965 | 41.61 | 12586 | 46.40989827 | SP |
| 12 | 8.86 | 26.3533610946 | 33.62 | 51.9965 | 29.82 | 12565 | 40.09089279 | SP |
| 26 | -0.71 | -1.64389905071 | 43.19 | 51.9965 | 28.33 | 9547 | 39.48160337 | SP |
| 52 | 10.87 | 34.3878519456 | 31.61 | 55.61 | 28.33 | 10107 | 41.99599969 | SP |
| 156 | 16.43 | 63.0710172745 | 26.05 | 55.61 | 22.715 | 8877 | 41.00675835 | SP |
| 260 | 16.43 | 63.0710172745 | 26.05 | 55.61 | 22.715 | 8877 | 41.00675835 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 42.48 | -0.11 | -0.26 | 42.68 | 42.68 | 42.4 | 31037 |
| 1734996600 | 42.59 | 0.1 | 0.24 | 43 | 43 | 42.53 | 14003 |
| 1734737400 | 42.49 | 0.02 | 0.05 | 42.54 | 42.7 | 42.45 | 22409 |
| 1734651000 | 42.467 | -4.05 | -8.71 | 46.56 | 46.56 | 42.467 | 10243 |
| 1734564600 | 46.52 | -3.17 | -6.38 | 48.78 | 49.13 | 46.27 | 7785 |
| 1734478200 | 49.6882 | -1.38 | -2.71 | 50.69 | 50.69 | 49.655 | 6700 |
| 1734391800 | 51.07 | 1.69 | 3.43 | 49.25 | 51.3004 | 49.25 | 5770 |
| 1734132600 | 49.3758 | 0.41 | 0.84 | 49.64 | 49.93 | 48.98 | 8382 |
| 1734046200 | 48.9669 | 0.52 | 1.07 | 50.17 | 50.36 | 48.68 | 8290 |
| 1733959800 | 48.4503 | 2.25 | 4.87 | 47.09 | 48.4503 | 47.09 | 14951 |
| 1733873400 | 46.2 | -1.14 | -2.41 | 47.12 | 47.12 | 44.51 | 14720 |
| 1733787000 | 47.34 | -3.76 | -7.36 | 49.24 | 49.48 | 47.34 | 8387 |
| 1733527800 | 51.1033 | 2.67 | 5.52 | 49.71 | 51.9965 | 49.485 | 17399 |
| 1733441400 | 48.4284 | -0.96 | -1.95 | 49.82 | 50.24 | 48.063 | 11998 |
| 1733355000 | 49.39 | 3.64 | 7.95 | 47.23 | 49.39 | 47.1695 | 9650 |
| 1733268600 | 45.7546 | -0.11 | -0.23 | 45.09 | 45.7546 | 44.85 | 5399 |
| 1733182200 | 45.86 | 0.16 | 0.35 | 46.19 | 46.73 | 45.72 | 6009 |
| 1732917840 | 45.7 | -0.57 | -1.24 | 45.92 | 46.38 | 45.64 | 24054 |
| 1732750200 | 46.2745 | 4 | 9.45 | 44.45 | 46.28 | 44.45 | 29436 |
| 1732663800 | 42.2795 | -2.21 | -4.96 | 42.26 | 42.75 | 41.61 | 13558 |
| 1732577400 | 44.4861 | 2.49 | 5.92 | 44.46 | 45.1887 | 43.3599 | 11582 |
| 1732318200 | 42 | -0.83 | -1.94 | 42.09 | 42.3604 | 41.75 | 16011 |
| 1732231800 | 42.8314 | 3.54 | 9.00 | 42.78 | 43.1835 | 41.48 | 32177 |
| 1732145400 | 39.2953 | -0.26 | -0.66 | 39.96 | 39.96 | 38.75 | 11899 |
| 1732059000 | 39.5576 | -0.73 | -1.81 | 39.64 | 40.1114 | 39.52 | 16238 |
| 1731972600 | 40.2868 | 0.85 | 2.15 | 39.64 | 40.7517 | 39.48 | 5641 |
| 1731713400 | 39.4406 | -0.17 | -0.44 | 39.21 | 39.4406 | 38.51 | 15380 |
| 1731627000 | 39.6138 | -0.89 | -2.19 | 40.8 | 40.8 | 39.1704 | 18812 |
| 1731540600 | 40.5 | -1.5 | -3.57 | 41.38 | 42.62 | 40.05 | 34094 |
| 1731454200 | 42 | -1.28 | -2.96 | 41.9 | 42.2484 | 41.3 | 18904 |
| 1731367800 | 43.28 | 5.55 | 14.71 | 40.59 | 43.28 | 40.31 | 51220 |
| 1731108600 | 37.73 | 0.57 | 1.53 | 37.86 | 38.2287 | 37.0708 | 15481 |
| 1731022200 | 37.1614 | 2.68 | 7.78 | 36.02 | 37.1614 | 35.84 | 16840 |
| 1730935800 | 34.48 | 3.5 | 11.31 | 33.58 | 34.5156 | 33.421 | 16727 |
| 1730849400 | 30.9759 | 0.08 | 0.25 | 31.33 | 31.475 | 30.97 | 4091 |
| 1730763000 | 30.8997 | -1.18 | -3.67 | 31.46 | 31.46 | 30.71 | 8454 |
| 1730500200 | 32.075899 | -0.02 | -0.06 | 32.299999 | 32.9 | 31.8 | 6952 |
| 1730413800 | 32.0944 | -1.96 | -5.74 | 33.59 | 33.59 | 32.0831 | 8818 |
| 1730327400 | 34.05 | 0.37 | 1.10 | 34.47 | 34.875 | 34.05 | 9574 |
| 1730241000 | 33.68 | 1.57 | 4.89 | 33.54 | 34.23 | 33.54 | 9886 |
| 1730154600 | 32.1099 | 0.45 | 1.43 | 32.33 | 32.409999 | 31.94 | 33996 |
| 1729895400 | 31.6574 | -0.81 | -2.50 | 32.479999 | 32.625 | 31.6377 | 5630 |
| 1729809000 | 32.4699 | 0.36 | 1.13 | 32.34 | 32.484499 | 32.165 | 8119 |
| 1729722600 | 32.106299 | -1.59 | -4.72 | 33.009999 | 33.07 | 31.769 | 8597 |
| 1729636200 | 33.6971 | -0.7 | -2.03 | 33.78 | 33.78 | 33.540999 | 13656 |
| 1729549800 | 34.3946 | 0.35 | 1.02 | 34.5 | 34.5 | 34.1116 | 4367 |
| 1729290600 | 34.048 | 0.74 | 2.23 | 33.59 | 34.4099 | 33.49 | 9245 |
| 1729204200 | 33.3042 | -0.29 | -0.87 | 33.59 | 33.59 | 33.1075 | 5587 |
| 1729117800 | 33.5956 | 0.33 | 1.00 | 33.74 | 33.8258 | 33.435 | 21824 |
| 1729031400 | 33.262 | -0.47 | -1.39 | 33.49 | 34.41 | 32.6182 | 10511 |
| 1728945000 | 33.7318 | 2.16 | 6.85 | 32.75 | 33.85 | 32.731 | 7513 |
| 1728685800 | 31.57 | 1.18 | 3.90 | 31.1 | 31.7065 | 31.1 | 6190 |
| 1728599400 | 30.3857 | -0.66 | -2.11 | 30.75 | 30.84 | 30 | 3761 |
| 1728513000 | 31.0418 | -0.29 | -0.92 | 31.26 | 31.76 | 30.92 | 4238 |
| 1728426600 | 31.3292 | -0.05 | -0.15 | 31.27 | 31.465 | 31.07 | 2140 |
| 1728340200 | 31.3767 | 0.18 | 0.57 | 31.84 | 32.3889 | 31.3599 | 10412 |
| 1728081000 | 31.1976 | 0.97 | 3.20 | 30.62 | 31.315 | 30.54 | 3001 |
| 1727994600 | 30.23 | -0.33 | -1.06 | 30.29 | 30.29 | 29.82 | 5681 |
| 1727908200 | 30.5554 | -1.44 | -4.51 | 31.22 | 31.68 | 30.455 | 4995 |
| 1727821800 | 31.9973 | -1.42 | -4.26 | 33.62 | 33.62 | 31.49 | 3953 |
| 1727735400 | 33.42 | -1.37 | -3.94 | 33.8 | 33.8999 | 33.2819 | 2934 |
| 1727476200 | 34.7921 | 0.6 | 1.75 | 34.24 | 35.08 | 34.102 | 8486 |
| 1727389800 | 34.1948 | 1.02 | 3.08 | 33.81 | 34.32 | 33.7 | 8167 |
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
