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 | 3.78 | 11.9393556538 | 31.66 | 37.0554 | 30.66 | 460855 | 34.48115764 | SP |
| 4 | -9.42 | -20.9986625056 | 44.86 | 44.86 | 26.93 | 809133 | 33.54350885 | SP |
| 12 | -2.94 | -7.66023970818 | 38.38 | 52.58 | 26.93 | 962636 | 41.47867566 | SP |
| 26 | -3.66 | -9.36061381074 | 39.1 | 52.58 | 26.93 | 792221 | 38.9454887 | SP |
| 52 | 2.96 | 9.11330049261 | 32.48 | 59.31 | 24.6 | 744148 | 39.5003241 | SP |
| 156 | 31.09 | 714.712643678 | 4.35 | 80.915 | 4.04 | 944403 | 31.18515592 | SP |
| 260 | 9.54 | 36.833976834 | 25.9 | 110.93 | 3.55 | 1171177 | 21.21857254 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 35.25 | -0.15 | -0.42 | 34.62 | 35.3 | 34.5 | 267083 |
| 1745533800 | 35.4 | 0.13 | 0.37 | 34.68 | 35.675 | 34.07 | 385215 |
| 1745447400 | 35.27 | 1.6 | 4.75 | 35.46 | 37.0554 | 35.17 | 738755 |
| 1745361000 | 33.67 | 2.08 | 6.58 | 33.07 | 34.61 | 32.83 | 525895 |
| 1745274600 | 31.59 | 0.1 | 0.32 | 31.66 | 31.6715 | 30.66 | 180112 |
| 1744929000 | 31.49 | 0.03 | 0.10 | 32.65 | 33 | 31.49 | 304706 |
| 1744842600 | 31.46 | -2.02 | -6.03 | 31.74 | 32.2 | 30.95 | 747541 |
| 1744756200 | 33.479999 | -0.31 | -0.92 | 33.59 | 34.01 | 33.17 | 223689 |
| 1744669800 | 33.79 | 1.49 | 4.61 | 33.409999 | 35.63 | 33.409999 | 537238 |
| 1744410600 | 32.299999 | 1.85 | 6.08 | 31.59 | 32.479999 | 29.98 | 695052 |
| 1744324200 | 30.45 | -0.73 | -2.34 | 32.049999 | 32.5 | 29.67 | 1025143 |
| 1744237800 | 31.18 | 3.39 | 12.20 | 29.22 | 31.59 | 27.92 | 1479312 |
| 1744151400 | 27.79 | -2.21 | -7.37 | 32.57 | 32.58 | 26.93 | 1020858 |
| 1744065000 | 30 | -4.42 | -12.84 | 30 | 34.7 | 28.25 | 3080803 |
| 1743805800 | 34.42 | -7.83 | -18.53 | 35.73 | 36.54 | 32.229999 | 2060969 |
| 1743719400 | 42.25 | -1.01 | -2.33 | 40.95 | 42.73 | 40.95 | 826920 |
| 1743633000 | 43.26 | -0.24 | -0.55 | 43.62 | 43.81 | 42.79 | 280900 |
| 1743546600 | 43.5 | 0.44 | 1.02 | 43.4 | 43.9 | 42.86 | 264723 |
| 1743460200 | 43.06 | -0.42 | -0.97 | 42.52 | 43.385 | 41.8824 | 488002 |
| 1743201000 | 43.48 | -3.04 | -6.53 | 44.86 | 44.86 | 43.26 | 545767 |
| 1743114600 | 46.52 | 2.01 | 4.52 | 45.09 | 47.3492 | 44.91 | 890850 |
| 1743028200 | 44.51 | 0.54 | 1.23 | 44.44 | 45.37 | 43.47 | 490733 |
| 1742941800 | 43.97 | -1.3 | -2.87 | 44.36 | 45.6 | 43.8 | 533593 |
| 1742855400 | 45.27 | 0.22 | 0.49 | 46.14 | 46.14 | 44.9 | 757403 |
| 1742596200 | 45.05 | -1.89 | -4.03 | 45.3 | 45.64 | 44.3 | 756401 |
| 1742509800 | 46.94 | -3.67 | -7.25 | 46.42 | 47.83 | 46.05 | 703143 |
| 1742423400 | 50.61 | -0.44 | -0.86 | 52.1 | 52.1 | 49.92 | 414172 |
| 1742337000 | 51.05 | -1.28 | -2.45 | 52.01 | 52.43 | 50.07 | 845196 |
| 1742250600 | 52.33 | 4.06 | 8.41 | 48.41 | 52.58 | 48.38 | 821307 |
| 1741991400 | 48.27 | 2.62 | 5.74 | 48.48 | 48.625 | 47.33 | 615135 |
| 1741905000 | 45.65 | -0.09 | -0.20 | 44.2 | 46.3899 | 43.979 | 501518 |
| 1741818600 | 45.74 | -1.24 | -2.64 | 46.03 | 46.46 | 44.41 | 417409 |
| 1741732200 | 46.98 | 2.05 | 4.56 | 47.5 | 48.63 | 45.81 | 967438 |
| 1741645800 | 44.93 | -4.16 | -8.47 | 46.8 | 47.2599 | 44.22 | 920610 |
| 1741390200 | 49.09 | 0.19 | 0.39 | 49.42 | 50.92 | 48.22 | 879192 |
| 1741303800 | 48.9 | 0.56 | 1.16 | 50.67 | 51.4199 | 48.2 | 1377453 |
| 1741217400 | 48.34 | 6.04 | 14.28 | 44.86 | 48.62 | 44.86 | 1362017 |
| 1741131000 | 42.3 | 2.09 | 5.20 | 41.12 | 42.98 | 40.4 | 957017 |
| 1741044600 | 40.21 | -1.43 | -3.43 | 42.15 | 42.4548 | 39.86 | 578781 |
| 1740785400 | 41.64 | -1.99 | -4.56 | 40.8 | 41.84 | 40.43 | 877430 |
| 1740699000 | 43.63 | -1.38 | -3.07 | 44.31 | 44.9 | 42.88 | 665216 |
| 1740612600 | 45.01 | 2.04 | 4.75 | 46.28 | 46.5399 | 44.4201 | 832412 |
| 1740526200 | 42.97 | 0.24 | 0.56 | 43.53 | 43.6 | 42.2 | 673928 |
| 1740439800 | 42.73 | -6.08 | -12.46 | 45.86 | 45.86 | 42.225 | 1537033 |
| 1740180600 | 48.81 | 2.63 | 5.70 | 48.85 | 50.47 | 47.9101 | 2435783 |
| 1740094200 | 46.18 | 1.59 | 3.57 | 47.43 | 49.07 | 44.4001 | 2591466 |
| 1740007800 | 44.59 | -1.75 | -3.78 | 46 | 46 | 43.97 | 1342475 |
| 1739921400 | 46.34 | 0.1 | 0.22 | 47.46 | 47.63 | 45.35 | 2424906 |
| 1739575800 | 46.24 | 2.93 | 6.77 | 47.39 | 47.7 | 45.02 | 2186679 |
| 1739489400 | 43.31 | 1.64 | 3.94 | 40.58 | 43.32 | 40.58 | 1991528 |
| 1739403000 | 41.67 | 2.2 | 5.57 | 40.405 | 42.236 | 39.8351 | 886449 |
| 1739316600 | 39.47 | -1.68 | -4.08 | 39.37 | 40.39 | 38.75 | 870987 |
| 1739230200 | 41.15 | 2.63 | 6.83 | 40.99 | 41.4 | 40.16 | 989819 |
| 1738971000 | 38.52 | 1.36 | 3.66 | 38.79 | 39.695 | 37.85 | 1242379 |
| 1738884600 | 37.16 | 1.36 | 3.80 | 36.99 | 37.41 | 36.65 | 451002 |
| 1738798200 | 35.8 | -1.62 | -4.33 | 36.23 | 36.7078 | 35.64 | 395286 |
| 1738711800 | 37.42 | 2.21 | 6.28 | 36.83 | 38.41 | 36.5843 | 858001 |
| 1738625400 | 35.21 | -0.87 | -2.41 | 34 | 36.42 | 33.58 | 670722 |
| 1738366200 | 36.08 | -2.71 | -6.99 | 38.38 | 38.47 | 35.6781 | 1467313 |
| 1738279800 | 38.79 | 2.71 | 7.51 | 36.31 | 39.39 | 36.31 | 1173099 |
| 1738193400 | 36.08 | -0.81 | -2.20 | 37.46 | 37.75 | 35.86 | 1163376 |
| 1738107000 | 36.89 | 1.8 | 5.13 | 35.54 | 36.9 | 34.38 | 1044034 |
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
