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 | 0.6102 | 1.15985554077 | 52.61 | 53.41 | 51.33 | 2746 | 52.62009934 | SP |
| 4 | 3.3202 | 6.65370741483 | 49.9 | 53.41 | 49.2432 | 1692 | 51.86590027 | SP |
| 12 | 1.5702 | 3.04007744434 | 51.65 | 53.41 | 49.2432 | 1883 | 51.46603961 | SP |
| 26 | 10.9902 | 26.0246270424 | 42.23 | 53.41 | 42.1419 | 1564 | 49.39947906 | SP |
| 52 | 12.2302 | 29.8370334228 | 40.99 | 53.41 | 40.26 | 2171 | 44.9702611 | SP |
| 156 | 10.4502 | 24.4334814122 | 42.77 | 53.41 | 30.892 | 2163 | 39.57413186 | SP |
| 260 | 16.1902 | 43.721847151 | 37.03 | 53.41 | 22.5 | 3101 | 39.91210665 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 53.395 | 0.39 | 0.73 | 52.93 | 53.41 | 52.93 | 1300 |
| 1738711800 | 53.0073 | 0.57 | 1.08 | 52.59 | 53.0073 | 52.56 | 1404 |
| 1738625400 | 52.4422 | -0.21 | -0.40 | 51.33 | 52.7 | 51.33 | 9874 |
| 1738366200 | 52.6548 | -0.37 | -0.70 | 53.3 | 53.3 | 52.6548 | 709 |
| 1738279800 | 53.0277 | 0.66 | 1.26 | 52.61 | 53.19 | 52.61 | 444 |
| 1738193400 | 52.3675 | -0.01 | -0.01 | 52.39 | 52.49 | 52.22 | 937 |
| 1738107000 | 52.3748 | 0.84 | 1.62 | 51.85 | 52.3748 | 51.76 | 551 |
| 1738020600 | 51.5393 | -1.01 | -1.92 | 51.68 | 51.68 | 51.52 | 828 |
| 1737761400 | 52.5484 | 0.4 | 0.77 | 52.78 | 52.79 | 52.5 | 1563 |
| 1737675000 | 52.1492 | 0 | 0.00 | 52.1492 | 52.1492 | 52.1492 | 0 |
| 1737588600 | 52.1492 | 0.05 | 0.09 | 52.25 | 52.25 | 52.1492 | 411 |
| 1737502200 | 52.1 | 0.76 | 1.47 | 51.55 | 52.1389 | 51.55 | 1750 |
| 1737156600 | 51.3437 | 0.3 | 0.59 | 51.51 | 51.51 | 51.315 | 896 |
| 1737070200 | 51.0434 | 0.19 | 0.38 | 51.02 | 51.18 | 50.85 | 1380 |
| 1736983800 | 50.8495 | 0.68 | 1.35 | 51.1 | 51.1 | 50.7 | 2235 |
| 1736897400 | 50.1739 | 0.46 | 0.92 | 50.06 | 50.39 | 49.9387 | 1895 |
| 1736811000 | 49.7143 | -0.28 | -0.55 | 49.69 | 49.7143 | 49.2432 | 1848 |
| 1736551800 | 49.9895 | -0.43 | -0.85 | 49.9 | 50.189 | 49.9 | 731 |
| 1736379000 | 50.4179 | 0.03 | 0.07 | 50.18 | 50.4179 | 50.18 | 873 |
| 1736292600 | 50.3831 | -0.36 | -0.71 | 50.92 | 51.0681 | 50.3831 | 1119 |
| 1736206200 | 50.7426 | 0.2 | 0.39 | 50.98 | 51 | 50.7426 | 2009 |
| 1735947000 | 50.5461 | 0.5 | 0.99 | 50.24 | 50.7 | 50.24 | 8301 |
| 1735860600 | 50.0494 | 0.16 | 0.31 | 50.4 | 50.4674 | 49.95 | 11595 |
| 1735687800 | 49.8927 | -0.06 | -0.12 | 50.18 | 50.18 | 49.8927 | 524 |
| 1735601400 | 49.9525 | -0.54 | -1.08 | 49.98 | 50.055 | 49.615 | 2409 |
| 1735342200 | 50.4959 | -0.62 | -1.22 | 50.81 | 50.81 | 50.36 | 808 |
| 1735255800 | 51.1176 | 0.19 | 0.37 | 50.76 | 51.1176 | 50.6968 | 1290 |
| 1735077840 | 50.9303 | 0.45 | 0.89 | 50.51 | 50.9303 | 50.51 | 484 |
| 1734996600 | 50.4786 | 0.12 | 0.23 | 50.24 | 50.4786 | 49.9 | 4505 |
| 1734737400 | 50.3615 | 0.51 | 1.03 | 49.5 | 50.68 | 49.5 | 2421 |
| 1734651000 | 49.8505 | -0.05 | -0.09 | 50.18 | 50.18 | 49.8505 | 1849 |
| 1734564600 | 49.8965 | -1.72 | -3.34 | 51.77 | 51.77 | 49.8965 | 952 |
| 1734478200 | 51.6197 | -0.31 | -0.60 | 51.64 | 51.69 | 51.56 | 956 |
| 1734391800 | 51.9293 | 0.16 | 0.30 | 51.86 | 52.08 | 51.8437 | 1499 |
| 1734132600 | 51.7724 | -0.45 | -0.87 | 52.3 | 52.3 | 51.74 | 1292 |
| 1734046200 | 52.2258 | -0.35 | -0.66 | 52.4851 | 52.4851 | 52.2258 | 600 |
| 1733959800 | 52.5735 | 0.46 | 0.87 | 52.45 | 52.7577 | 52.45 | 1106 |
| 1733873400 | 52.118 | -0.46 | -0.88 | 52.32 | 52.437 | 52.118 | 1200 |
| 1733787000 | 52.5809 | -0.55 | -1.04 | 53.31 | 53.31 | 52.5809 | 1528 |
| 1733527800 | 53.1346 | -0.08 | -0.14 | 53.4 | 53.4 | 53 | 761 |
| 1733441400 | 53.21 | -0.12 | -0.22 | 53.41 | 53.41 | 53.21 | 1905 |
| 1733355000 | 53.3292 | 0.41 | 0.78 | 53.32 | 53.3292 | 53.23 | 6278 |
| 1733268600 | 52.9144 | -0.23 | -0.44 | 52.95 | 52.95 | 52.9144 | 631 |
| 1733182200 | 53.1459 | -0.04 | -0.08 | 53.32 | 53.32 | 53.02 | 2275 |
| 1732917840 | 53.1898 | 0.24 | 0.45 | 53.17 | 53.32 | 53.17 | 980 |
| 1732750200 | 52.952 | -0.22 | -0.42 | 53.38 | 53.38 | 52.75 | 1531 |
| 1732663800 | 53.175 | 0.28 | 0.53 | 52.89 | 53.175 | 52.89 | 421 |
| 1732577400 | 52.8961 | 0.34 | 0.65 | 53.1 | 53.275 | 52.8961 | 2497 |
| 1732318200 | 52.5557 | 0.62 | 1.19 | 52.13 | 52.5557 | 52.13 | 1876 |
| 1732231800 | 51.9389 | 0.98 | 1.93 | 51.29 | 52.0783 | 51.29 | 1066 |
| 1732145400 | 50.9566 | 0.09 | 0.17 | 50.93 | 50.9566 | 50.89 | 358 |
| 1732059000 | 50.8705 | 0.23 | 0.45 | 50.8705 | 50.8705 | 50.8705 | 554 |
| 1731972600 | 50.641 | 0.24 | 0.47 | 50.5 | 50.74 | 50.3 | 1866 |
| 1731713400 | 50.4052 | -0.97 | -1.89 | 51.08 | 51.08 | 50.33 | 1267 |
| 1731627000 | 51.375 | -0.31 | -0.60 | 51.65 | 51.67 | 51.375 | 1362 |
| 1731540600 | 51.6852 | -0.11 | -0.21 | 51.98 | 52.01 | 51.6852 | 705 |
| 1731454200 | 51.796 | -0.19 | -0.37 | 51.83 | 51.875 | 51.5135 | 1465 |
| 1731367800 | 51.9907 | 0.25 | 0.47 | 52 | 52.1 | 51.94 | 1390 |
| 1731108600 | 51.7451 | 0.25 | 0.49 | 51.56 | 51.7597 | 51.56 | 711 |
| 1731022200 | 51.4952 | 0.51 | 1.01 | 51.17 | 51.555 | 51.17 | 1152 |
| 1730935800 | 50.9826 | 1.38 | 2.79 | 50.55 | 50.9826 | 50.55 | 1280 |
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
