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 | 0.65 | 1.24164278892 | 52.35 | 53.4 | 51.52 | 5825391 | 52.20648261 | SP |
| 4 | 2.98 | 5.95761695322 | 50.02 | 53.4 | 49.505 | 5228639 | 51.24513569 | SP |
| 12 | 2.08 | 4.08483896308 | 50.92 | 53.4 | 48.29 | 5272816 | 50.25667003 | SP |
| 26 | 7.26 | 15.872321819 | 45.74 | 53.4 | 44.99 | 5401934 | 49.23641352 | SP |
| 52 | 14.33 | 37.0571502457 | 38.67 | 53.4 | 37.53 | 5745289 | 45.89811664 | SP |
| 156 | 18.84 | 55.1522248244 | 34.16 | 53.4 | 30.69 | 6606081 | 38.69103497 | SP |
| 260 | 37.89 | 250.761085374 | 15.11 | 53.4 | 13.8 | 11863617 | 26.31740431 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 52.87 | 0.11 | 0.21 | 52.99 | 53.18 | 52.7397 | 6680323 |
| 1738279800 | 52.76 | 0.76 | 1.46 | 52.59 | 52.81 | 52.455 | 6922716 |
| 1738193400 | 52 | -0.18 | -0.34 | 52.04 | 52.11 | 51.81 | 5814005 |
| 1738107000 | 52.18 | 0.42 | 0.81 | 51.98 | 52.19 | 51.915 | 5614777 |
| 1738020600 | 51.76 | -0.55 | -1.05 | 51.91 | 51.9988 | 51.52 | 6557758 |
| 1737761400 | 52.31 | 0.28 | 0.54 | 52.35 | 52.5782 | 52.28 | 4198455 |
| 1737675000 | 52.03 | 0 | 0.00 | 52.03 | 52.03 | 52.03 | 0 |
| 1737588600 | 52.03 | 0.28 | 0.54 | 52.01 | 52.1 | 51.91 | 4679948 |
| 1737502200 | 51.75 | 0.76 | 1.49 | 51.55 | 51.83 | 51.515 | 5643969 |
| 1737156600 | 50.99 | -0.26 | -0.51 | 51.06 | 51.3 | 50.955 | 4150090 |
| 1737070200 | 51.25 | 0.34 | 0.67 | 51.25 | 51.4167 | 51.185 | 6769018 |
| 1736983800 | 50.91 | 0.38 | 0.75 | 50.78 | 50.91 | 50.5299 | 5115201 |
| 1736897400 | 50.53 | 0.28 | 0.56 | 50.21 | 50.53 | 50.21 | 2518173 |
| 1736811000 | 50.25 | -0.53 | -1.04 | 50.37 | 50.48 | 50.14 | 4321697 |
| 1736551800 | 50.78 | 0.49 | 0.97 | 50.74 | 50.93 | 50.625 | 9913239 |
| 1736379000 | 50.29 | 0.28 | 0.56 | 50.25 | 50.41 | 50.01 | 4748431 |
| 1736292600 | 50.01 | 0.27 | 0.54 | 50.21 | 50.265 | 49.875 | 5546917 |
| 1736206200 | 49.74 | -0.05 | -0.10 | 49.56 | 49.859 | 49.505 | 3737302 |
| 1735947000 | 49.79 | -0.4 | -0.80 | 50.02 | 50.07 | 49.775 | 3000734 |
| 1735860600 | 50.19 | 0.68 | 1.37 | 49.95 | 50.22 | 49.92 | 3977201 |
| 1735687800 | 49.51 | 0.29 | 0.59 | 49.3 | 49.6 | 49.3 | 3219683 |
| 1735601400 | 49.22 | -0.15 | -0.30 | 49.3 | 49.3 | 49 | 2560203 |
| 1735342200 | 49.37 | -0.35 | -0.70 | 49.36 | 49.4855 | 49.3 | 2614075 |
| 1735255800 | 49.72 | 0.33 | 0.67 | 49.58 | 49.805 | 49.53 | 2347856 |
| 1735077840 | 49.39 | 0.12 | 0.24 | 49.38 | 49.4235 | 49.25 | 1216726 |
| 1734996600 | 49.27 | -0.23 | -0.46 | 49.41 | 49.42 | 49.21 | 4703989 |
| 1734737400 | 49.5 | 0.5 | 1.02 | 49.38 | 49.68 | 49.32 | 4829594 |
| 1734651000 | 49 | 0.07 | 0.14 | 49.01 | 49.09 | 48.825 | 3477946 |
| 1734564600 | 48.93 | -0.98 | -1.96 | 49.8 | 49.84 | 48.84 | 7025012 |
| 1734478200 | 49.91 | -0.15 | -0.30 | 49.86 | 50.0079 | 49.74 | 4163180 |
| 1734391800 | 50.06 | 0.08 | 0.16 | 50.17 | 50.21 | 50.01 | 3200455 |
| 1734132600 | 49.98 | -0.59 | -1.17 | 50.24 | 50.2999 | 49.95 | 5438056 |
| 1734046200 | 50.57 | -0.73 | -1.42 | 50.69 | 50.765 | 50.485 | 6140634 |
| 1733959800 | 51.3 | 0.47 | 0.92 | 50.99 | 51.38 | 50.9125 | 6973493 |
| 1733873400 | 50.83 | 0.66 | 1.32 | 50.68 | 50.8851 | 50.68 | 2869552 |
| 1733787000 | 50.17 | 0.49 | 0.99 | 50.38 | 50.525 | 50.155 | 4532807 |
| 1733527800 | 49.68 | 0.01 | 0.02 | 49.64 | 49.8699 | 49.5799 | 5952266 |
| 1733441400 | 49.67 | -0.37 | -0.74 | 49.94 | 49.975 | 49.52 | 3758526 |
| 1733355000 | 50.04 | 0.15 | 0.30 | 50.09 | 50.1699 | 49.975 | 3896279 |
| 1733268600 | 49.89 | 0.1 | 0.20 | 50.09 | 50.1354 | 49.755 | 3001292 |
| 1733182200 | 49.79 | -0.46 | -0.92 | 49.985 | 50.015 | 49.7173 | 4971379 |
| 1732917840 | 50.25 | 0.47 | 0.94 | 50.15 | 50.2635 | 50.05 | 2425523 |
| 1732750200 | 49.78 | 0.09 | 0.18 | 50.07 | 50.135 | 49.733981 | 7457871 |
| 1732663800 | 49.69 | 0.1 | 0.20 | 49.64 | 49.7053 | 49.4 | 4032702 |
| 1732577400 | 49.59 | -1.49 | -2.92 | 49.96 | 49.97 | 49.385 | 7042322 |
| 1732318200 | 51.08 | 0.64 | 1.27 | 50.75 | 51.2 | 50.68 | 4135164 |
| 1732231800 | 50.44 | 0.41 | 0.82 | 50.35 | 50.4651 | 50.24 | 3008708 |
| 1732145400 | 50.03 | 0.29 | 0.58 | 49.83 | 50.14 | 49.79 | 4118596 |
| 1732059000 | 49.74 | 0.45 | 0.91 | 49.64 | 49.75 | 49.49 | 4761399 |
| 1731972600 | 49.29 | 0.92 | 1.90 | 49.17 | 49.38 | 49.16 | 5254950 |
| 1731713400 | 48.37 | -0.09 | -0.19 | 48.57 | 48.6321 | 48.32 | 5038832 |
| 1731627000 | 48.46 | -0.13 | -0.27 | 48.38 | 48.66 | 48.29 | 6171580 |
| 1731540600 | 48.59 | -0.49 | -1.00 | 49.34 | 49.38 | 48.585 | 8620978 |
| 1731454200 | 49.08 | -0.43 | -0.87 | 49.345 | 49.41 | 48.955 | 7567779 |
| 1731367800 | 49.51 | -1.19 | -2.35 | 49.62 | 49.625 | 49.2901 | 9778870 |
| 1731108600 | 50.7 | -0.36 | -0.71 | 50.92 | 50.985 | 50.66 | 27725734 |
| 1731022200 | 51.06 | 0.83 | 1.65 | 50.76 | 51.16 | 50.73 | 4212286 |
| 1730935800 | 50.23 | -1.58 | -3.05 | 50.22 | 50.565 | 50.08 | 10425884 |
| 1730849400 | 51.81 | 0.11 | 0.21 | 51.88 | 51.93 | 51.605 | 2331611 |
| 1730763000 | 51.7 | 0.08 | 0.15 | 51.8 | 51.8452 | 51.585 | 3124055 |
| 1730500200 | 51.62 | -0.22 | -0.42 | 51.99 | 52.11 | 51.615 | 5829107 |
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
