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 | 4.43 | 11.2322515213 | 39.44 | 44.92 | 39.44 | 79639 | 42.81275784 | SP |
| 4 | 11.1 | 33.8724443088 | 32.77 | 44.92 | 32.58 | 57183 | 38.84502075 | SP |
| 12 | 33.64 | 328.836754643 | 10.23 | 44.92 | 8.695 | 215666 | 13.36929979 | SP |
| 26 | 33.8 | 335.650446872 | 10.07 | 44.92 | 8.695 | 220842 | 11.48586039 | SP |
| 52 | 32.73 | 293.806104129 | 11.14 | 44.92 | 8.305 | 195958 | 11.05862042 | SP |
| 156 | 34.59 | 372.737068966 | 9.28 | 44.92 | 6.97 | 275013 | 14.39901673 | SP |
| 260 | 4.74 | 12.1134679274 | 39.13 | 184.95 | 6.97 | 257838 | 16.87916772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.87 | -0.84 | -1.88 | 44.92 | 44.92 | 43.63 | 52280 |
| 1734651000 | 44.71 | 0.84 | 1.91 | 43.21 | 44.76 | 42.9 | 63423 |
| 1734564600 | 43.87 | 2.35 | 5.66 | 41.65 | 43.88 | 41.41 | 107992 |
| 1734478200 | 41.52 | 0.67 | 1.64 | 41.42 | 42.26 | 41.4 | 76298 |
| 1734391800 | 40.85 | 1.71 | 4.37 | 39.44 | 40.88 | 39.44 | 97360 |
| 1734132600 | 39.14 | 0.51 | 1.32 | 38.55 | 39.34 | 38.55 | 66972 |
| 1734046200 | 38.63 | 0.56 | 1.47 | 38.29 | 38.75 | 38.26 | 25537 |
| 1733959800 | 38.07 | -0.15 | -0.39 | 38.01 | 38.4 | 37.8 | 25424 |
| 1733873400 | 38.22 | 0.61 | 1.62 | 37.34 | 38.265 | 37.15 | 33377 |
| 1733787000 | 37.61 | 0.1 | 0.27 | 37.05 | 37.72 | 36.66 | 34647 |
| 1733527800 | 37.51 | 1.29 | 3.56 | 36.51 | 37.6 | 36.51 | 48946 |
| 1733441400 | 36.2191 | -0.29 | -0.80 | 36.25 | 36.5 | 35.76 | 39845 |
| 1733355000 | 36.51 | 1.7 | 4.88 | 35.04 | 36.89 | 35.04 | 216902 |
| 1733268600 | 34.8105 | 0.03 | 0.09 | 34.54 | 35.1295 | 34.3313 | 20584 |
| 1733182200 | 34.78 | 0.73 | 2.14 | 34.01 | 35.365 | 34.01 | 99678 |
| 1732917840 | 34.05 | -0.32 | -0.93 | 34.14 | 34.29 | 34 | 6350 |
| 1732750200 | 34.3713 | 0.14 | 0.41 | 34.32 | 34.3713 | 33.84 | 9429 |
| 1732663800 | 34.23 | 0.05 | 0.15 | 34.06 | 34.53 | 34.06 | 20536 |
| 1732577400 | 34.18 | 1.33 | 4.05 | 32.77 | 34.28 | 32.58 | 36237 |
| 1732318200 | 32.85 | -0.03 | -0.09 | 32.88 | 32.89 | 32.509999 | 32603 |
| 1732231800 | 32.88 | -0.56 | -1.67 | 33.259999 | 33.259999 | 32.409999 | 22077 |
| 1732145400 | 33.439999 | -0.64 | -1.88 | 33.99 | 34.0399 | 33.42 | 32044 |
| 1732059000 | 34.08 | 0.38 | 1.13 | 34.05 | 34.3 | 33.7192 | 19354 |
| 1731972600 | 33.6996 | -0.88 | -2.55 | 34.06 | 34.24 | 33.54 | 21031 |
| 1731713400 | 34.58 | 0.16 | 0.46 | 34.77 | 34.7999 | 33.91 | 34480 |
| 1731627000 | 34.42 | -0.23 | -0.66 | 34.33 | 34.8201 | 34.226 | 18864 |
| 1731540600 | 34.65 | -0.53 | -1.51 | 35.25 | 35.84 | 34.41 | 102558 |
| 1731454200 | 35.18 | 0.4 | 1.15 | 34.62 | 35.21 | 34.51 | 16230 |
| 1731367800 | 34.78 | -0.48 | -1.36 | 35.14 | 35.14 | 34.618 | 164694 |
| 1731108600 | 35.26 | -0.36 | -1.01 | 35.64 | 35.94 | 35.13 | 197931 |
| 1731022200 | 35.62 | 26.79 | 303.40 | 35.43 | 36.06 | 35.43 | 53398 |
| 1730935800 | 8.83 | -0.71 | -7.44 | 9.01 | 9.13 | 8.695 | 1725145 |
| 1730849400 | 9.5399999 | -0.12 | -1.24 | 9.61 | 9.6521 | 9.4985 | 206909 |
| 1730763000 | 9.66 | -0.37 | -3.69 | 9.8699999 | 9.8699999 | 9.6499 | 355436 |
| 1730500200 | 10.03 | 0.14 | 1.42 | 9.66 | 10.0504 | 9.555 | 458772 |
| 1730413800 | 9.89 | -0.11 | -1.10 | 9.91 | 9.9301 | 9.7379 | 616246 |
| 1730327400 | 10 | -0.03 | -0.30 | 9.97 | 10.04 | 9.8478999 | 435308 |
| 1730241000 | 10.03 | 0.29 | 2.98 | 9.76 | 10.0831 | 9.76 | 439633 |
| 1730154600 | 9.74 | 0.13 | 1.35 | 10 | 10.03 | 9.74 | 428222 |
| 1729895400 | 9.61 | -0.01 | -0.10 | 9.51 | 9.6701 | 9.47 | 287571 |
| 1729809000 | 9.6199999 | 0.02 | 0.21 | 9.52 | 9.7301 | 9.515 | 367676 |
| 1729722600 | 9.6 | 0.12 | 1.27 | 9.5399999 | 9.705 | 9.4701 | 414806 |
| 1729636200 | 9.48 | -0.05 | -0.52 | 9.44 | 9.56 | 9.41 | 343199 |
| 1729549800 | 9.53 | 0.06 | 0.63 | 9.36 | 9.5622 | 9.2979 | 677152 |
| 1729290600 | 9.47 | 0.07 | 0.74 | 9.43 | 9.6001 | 9.4 | 197902 |
| 1729204200 | 9.4 | -0.08 | -0.84 | 9.49 | 9.5122 | 9.34 | 180825 |
| 1729117800 | 9.48 | -0.1 | -1.04 | 9.47 | 9.5322 | 9.43 | 300418 |
| 1729031400 | 9.58 | 0.57 | 6.27 | 9.45 | 9.58 | 9.3699999 | 323117 |
| 1728945000 | 9.015 | 0.03 | 0.28 | 9.08 | 9.13 | 8.9695 | 259698 |
| 1728685800 | 8.99 | -0.09 | -0.99 | 9.11 | 9.11 | 8.925 | 250756 |
| 1728599400 | 9.08 | -0.13 | -1.41 | 9.08 | 9.21 | 8.98 | 230028 |
| 1728513000 | 9.21 | -0.1 | -1.07 | 9.45 | 9.49 | 9.1649999 | 281711 |
| 1728426600 | 9.31 | 0.45 | 5.08 | 9.07 | 9.39 | 9.07 | 310854 |
| 1728340200 | 8.86 | -0.05 | -0.56 | 8.88 | 8.88 | 8.7199 | 232347 |
| 1728081000 | 8.91 | -0.17 | -1.87 | 8.97 | 9.09 | 8.8592 | 277657 |
| 1727994600 | 9.08 | -0.31 | -3.30 | 9.36 | 9.4701 | 9.045 | 334647 |
| 1727908200 | 9.39 | -0.2 | -2.09 | 9.4 | 9.6121 | 9.28 | 250803 |
| 1727821800 | 9.59 | -0.46 | -4.58 | 10.2 | 10.25 | 9.51 | 352087 |
| 1727735400 | 10.05 | -0.14 | -1.37 | 10.23 | 10.34 | 10.02 | 201626 |
| 1727476200 | 10.19 | -0.42 | -3.91 | 10.5 | 10.5 | 10.155 | 107736 |
| 1727389800 | 10.605 | 0.41 | 3.99 | 10.58 | 10.67 | 10.35 | 226373 |
| 1727303400 | 10.1979 | 0.24 | 2.39 | 9.88 | 10.2303 | 9.8199 | 122327 |
| 1727217000 | 9.96 | 0.06 | 0.61 | 9.75 | 9.99 | 9.73 | 141103 |
| 1727130600 | 9.9 | -0.27 | -2.65 | 10.14 | 10.18 | 9.8199 | 142066 |
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
