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 | 0.8566 | 1.59486129212 | 53.71 | 54.5286 | 52.7704 | 10946 | 53.40335024 | SP |
| 4 | 2.6566 | 5.11770371797 | 51.91 | 54.5286 | 51 | 8366 | 53.0959926 | SP |
| 12 | 4.5366 | 9.06775934439 | 50.03 | 54.5286 | 48.815 | 5585 | 52.43708718 | SP |
| 26 | 6.8166 | 14.2756020942 | 47.75 | 54.5286 | 45.91 | 4214 | 50.88016357 | SP |
| 52 | 13.7654 | 33.7377332039 | 40.8012 | 54.5286 | 40.8012 | 10567 | 48.72352863 | SP |
| 156 | 5.6316 | 11.508327373 | 48.935 | 54.5286 | 33.93 | 5418 | 45.80955047 | SP |
| 260 | 24.3603 | 80.6464214419 | 30.2063 | 54.5286 | 22.07 | 5736 | 41.14788637 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54.5666 | 0.82 | 1.52 | 54.09 | 54.5666 | 54.09 | 3046 |
| 1732231800 | 53.7477 | 0.64 | 1.20 | 53.1105 | 53.7477 | 53.1105 | 5158 |
| 1732145400 | 53.1105 | -0.29 | -0.54 | 53.08 | 53.1105 | 52.7704 | 4630 |
| 1732059000 | 53.4 | 0.03 | 0.05 | 53.42 | 53.42 | 52.92 | 41081 |
| 1731972600 | 53.3744 | 0.17 | 0.33 | 53.19 | 53.5352 | 53.19 | 2853 |
| 1731713400 | 53.2 | -0.51 | -0.95 | 53.71 | 53.71 | 53.1562 | 1101 |
| 1731627000 | 53.71 | -0.38 | -0.70 | 54.23 | 54.23 | 53.7 | 7975 |
| 1731540600 | 54.09 | 0.36 | 0.66 | 53.78 | 54.2095 | 53.75 | 13815 |
| 1731454200 | 53.734 | -0.05 | -0.10 | 54.01 | 54.01 | 53.71 | 1417 |
| 1731367800 | 53.7875 | 0.16 | 0.29 | 53.92 | 54.019 | 53.77 | 13073 |
| 1731108600 | 53.63 | 0.39 | 0.73 | 53.64 | 53.75 | 53.3807 | 9374 |
| 1731022200 | 53.24 | 0.64 | 1.22 | 52.64 | 53.332 | 52.63 | 28144 |
| 1730935800 | 52.6 | 0.48 | 0.92 | 53.08 | 53.08 | 52.22 | 4244 |
| 1730849400 | 52.12 | 0.61 | 1.19 | 51.67 | 52.12 | 51.67 | 2183 |
| 1730763000 | 51.5056 | 0.08 | 0.15 | 51.23 | 51.71 | 51.23 | 3339 |
| 1730500200 | 51.43 | 0.36 | 0.70 | 51.58 | 51.68 | 51.43 | 8565 |
| 1730413800 | 51.0729 | -0.24 | -0.47 | 51.1 | 51.32 | 51 | 3869 |
| 1730327400 | 51.3133 | -0.35 | -0.68 | 51.72 | 51.72 | 51.3133 | 929 |
| 1730241000 | 51.6661 | -0.3 | -0.57 | 51.8 | 51.8 | 51.4999 | 3009 |
| 1730154600 | 51.9618 | 0.32 | 0.63 | 51.87 | 52.1785 | 51.87 | 5459 |
| 1729895400 | 51.6384 | -0.2 | -0.39 | 51.91 | 52.1499 | 51.6384 | 7345 |
| 1729809000 | 51.84 | 0.11 | 0.21 | 51.96 | 51.96 | 51.67 | 2955 |
| 1729722600 | 51.731 | -0.32 | -0.61 | 52.05 | 52.05 | 51.625 | 4388 |
| 1729636200 | 52.05 | -0.19 | -0.37 | 51.84 | 52.13 | 51.83 | 5072 |
| 1729549800 | 52.2425 | -0.5 | -0.94 | 52.6 | 52.64 | 52.16 | 2942 |
| 1729290600 | 52.74 | 0.18 | 0.34 | 52.74 | 52.8 | 52.5558 | 4452 |
| 1729204200 | 52.56 | -0.17 | -0.32 | 53 | 53 | 52.51 | 32591 |
| 1729117800 | 52.73 | 0.17 | 0.32 | 52.49 | 52.78 | 52.49 | 4103 |
| 1729031400 | 52.5621 | 0.2 | 0.39 | 52.59 | 52.845 | 52.5621 | 9763 |
| 1728945000 | 52.36 | 0.17 | 0.33 | 52.35 | 52.36 | 52.14 | 3466 |
| 1728685800 | 52.1873 | 0.47 | 0.91 | 51.72 | 52.2 | 51.72 | 4031 |
| 1728599400 | 51.7168 | -0.38 | -0.74 | 52.08 | 52.08 | 51.639 | 3177 |
| 1728513000 | 52.1 | 0.38 | 0.74 | 52.03 | 52.1 | 51.73 | 5792 |
| 1728426600 | 51.7171 | 0.59 | 1.15 | 51.28 | 51.76 | 51.28 | 4597 |
| 1728340200 | 51.13 | -0.63 | -1.22 | 51.87 | 51.87 | 50.99 | 8899 |
| 1728081000 | 51.7609 | 0.43 | 0.83 | 51.86 | 51.9 | 51.5 | 5159 |
| 1727994600 | 51.334 | -0.31 | -0.60 | 51.35 | 51.42 | 51.18 | 3944 |
| 1727908200 | 51.6436 | -0.19 | -0.37 | 51.54 | 51.7 | 51.54 | 2198 |
| 1727821800 | 51.8331 | -0.17 | -0.32 | 52.06 | 52.06 | 51.48 | 2579 |
| 1727735400 | 51.9996 | 0.06 | 0.11 | 51.81 | 51.9996 | 51.79 | 1212 |
| 1727476200 | 51.9432 | -0.16 | -0.30 | 52.28 | 52.28 | 51.915 | 3584 |
| 1727389800 | 52.1 | 0.21 | 0.40 | 52.1 | 52.24 | 51.94 | 3903 |
| 1727303400 | 51.8906 | -0.21 | -0.41 | 52.1 | 52.1 | 51.87 | 3433 |
| 1727217000 | 52.1039 | 0.23 | 0.45 | 52.13 | 52.13 | 51.84 | 3582 |
| 1727130600 | 51.8724 | 0.35 | 0.67 | 51.77 | 51.8724 | 51.635 | 3569 |
| 1726871400 | 51.5254 | 0.01 | 0.02 | 51.63 | 51.63 | 51.336 | 4402 |
| 1726785000 | 51.5131 | 0.51 | 1.01 | 51.23 | 51.66 | 51.23 | 2547 |
| 1726698600 | 50.9987 | -0.03 | -0.06 | 52 | 52 | 50.9987 | 3336 |
| 1726612200 | 51.0274 | -0.03 | -0.06 | 51.03 | 51.3512 | 51.0274 | 1953 |
| 1726525800 | 51.0604 | 0.12 | 0.24 | 51.2 | 51.2259 | 50.9 | 1854 |
| 1726266600 | 50.9389 | 0.56 | 1.11 | 50.52 | 51.1 | 50.52 | 2523 |
| 1726180200 | 50.3792 | 0.55 | 1.09 | 49.82 | 50.41 | 49.82 | 2296 |
| 1726093800 | 49.8341 | 0.31 | 0.63 | 49.57 | 49.8341 | 49.03 | 1271 |
| 1726007400 | 49.5209 | 0.26 | 0.53 | 49.49 | 49.5209 | 49.26 | 864 |
| 1725921000 | 49.26 | 0.43 | 0.88 | 48.95 | 49.43 | 48.95 | 2017 |
| 1725661800 | 48.83 | -0.48 | -0.97 | 49.36 | 49.36 | 48.815 | 3681 |
| 1725575400 | 49.307 | -0.09 | -0.19 | 49.32 | 49.32 | 49.23 | 1802 |
| 1725489000 | 49.4 | -0.1 | -0.20 | 49.5 | 49.5 | 49.3 | 2383 |
| 1725402600 | 49.5 | -0.59 | -1.18 | 49.84 | 50.0702 | 49.5 | 1086 |
| 1725057000 | 50.0897 | 0.32 | 0.65 | 50.03 | 50.0897 | 49.63 | 2000 |
| 1724970600 | 49.7657 | -0.29 | -0.58 | 50.21 | 50.21 | 49.7657 | 3460 |
| 1724884200 | 50.0567 | -0.4 | -0.79 | 50.6 | 50.6 | 49.8 | 2307 |
| 1724797800 | 50.4557 | 0.13 | 0.25 | 50.37 | 50.4557 | 50.2 | 2196 |
| 1724711400 | 50.329 | 0.01 | 0.01 | 50.38 | 50.478 | 50.329 | 4979 |
| 1724452200 | 50.3232 | 0.66 | 1.34 | 50.21 | 50.3399 | 50.015 | 2720 |
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
Premium
