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 | 1.88 | 3.16978587085 | 59.31 | 62.24 | 59.31 | 21365 | 60.77810829 | SP |
| 4 | 1.43 | 2.39290495315 | 59.76 | 62.24 | 55.46 | 22680 | 58.95641157 | SP |
| 12 | 2.92 | 5.01115496825 | 58.27 | 62.24 | 55.46 | 25007 | 59.44613296 | SP |
| 26 | 16.94 | 38.2824858757 | 44.25 | 62.24 | 44.11 | 22232 | 55.09471705 | SP |
| 52 | 15.32 | 33.398735557 | 45.87 | 62.24 | 44.11 | 23749 | 51.79471918 | SP |
| 156 | 8.43 | 15.9780136467 | 52.76 | 62.24 | 35.145 | 55056 | 44.97760725 | SP |
| 260 | 9.29 | 17.8998073218 | 51.9 | 73.38 | 30.56 | 98722 | 52.47912423 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 61.19 | -0.53 | -0.86 | 61.95 | 62.0999 | 61.17 | 17888 |
| 1738279800 | 61.72 | 0.89 | 1.46 | 61.06 | 62.24 | 61.06 | 18071 |
| 1738193400 | 60.83 | 0.26 | 0.43 | 60.31 | 60.83 | 60.21 | 32971 |
| 1738107000 | 60.57 | 0.57 | 0.95 | 60.2 | 60.7768 | 59.92 | 11146 |
| 1738020600 | 60 | -0.15 | -0.25 | 59.31 | 60.18 | 59.31 | 28863 |
| 1737761400 | 60.15 | 0.52 | 0.87 | 60.38 | 60.56 | 60.0707 | 23887 |
| 1737675000 | 59.63 | 0 | 0.00 | 59.63 | 59.63 | 59.63 | 0 |
| 1737588600 | 59.63 | -0.07 | -0.12 | 59.67 | 59.88 | 59.49 | 16933 |
| 1737502200 | 59.7 | 0.48 | 0.81 | 59.61 | 59.76 | 59.28 | 21238 |
| 1737156600 | 59.22 | 0.52 | 0.89 | 59.11 | 59.4999 | 59.11 | 5110 |
| 1737070200 | 58.7 | 0.37 | 0.63 | 58.37 | 58.9321 | 58.37 | 17755 |
| 1736983800 | 58.33 | 1.2 | 2.10 | 58.44 | 58.71 | 58.07 | 9426 |
| 1736897400 | 57.13 | 0.67 | 1.19 | 56.94 | 57.22 | 56.692 | 17458 |
| 1736811000 | 56.46 | -0.15 | -0.26 | 55.75 | 56.46 | 55.46 | 56792 |
| 1736551800 | 56.61 | -1.74 | -2.98 | 57.36 | 57.36 | 56.3801 | 25462 |
| 1736379000 | 58.35 | -0.19 | -0.32 | 58.27 | 58.42 | 57.99 | 7480 |
| 1736292600 | 58.54 | -0.93 | -1.56 | 59.75 | 59.75 | 58.25 | 36531 |
| 1736206200 | 59.47 | 0.2 | 0.34 | 59.76 | 60.109 | 59.41 | 31865 |
| 1735947000 | 59.27 | 1.18 | 2.03 | 58.73 | 59.28 | 58.42 | 62467 |
| 1735860600 | 58.09 | 0.11 | 0.19 | 58.34 | 58.6689 | 57.62 | 69250 |
| 1735687800 | 57.98 | -0.17 | -0.29 | 58.43 | 58.43 | 57.84 | 35265 |
| 1735601400 | 58.15 | -1.18 | -1.99 | 58.25 | 58.4761 | 57.72 | 16078 |
| 1735342200 | 59.33 | -0.9 | -1.49 | 59.78 | 59.93 | 59.05 | 4968 |
| 1735255800 | 60.23 | 0.32 | 0.53 | 59.56 | 60.23 | 59.56 | 9027 |
| 1735077840 | 59.91 | 0.76 | 1.29 | 59.23 | 59.985 | 59.23 | 41637 |
| 1734996600 | 59.1498 | -0.09 | -0.15 | 58.96 | 59.1498 | 58.52 | 18816 |
| 1734737400 | 59.24 | 0.77 | 1.32 | 57.99 | 59.6499 | 57.99 | 15623 |
| 1734651000 | 58.47 | 0.01 | 0.02 | 59.49 | 59.49 | 58.4169 | 27348 |
| 1734564600 | 58.46 | -2.56 | -4.20 | 61.1 | 61.325 | 58.38 | 22566 |
| 1734478200 | 61.02 | -0.19 | -0.31 | 61.08 | 61.17 | 60.795 | 7334 |
| 1734391800 | 61.21 | 0.42 | 0.69 | 60.9 | 61.355 | 60.62 | 8413 |
| 1734132600 | 60.79 | -0.17 | -0.28 | 61.25 | 61.3005 | 60.7 | 6355 |
| 1734046200 | 60.96 | -0.46 | -0.75 | 61.4 | 61.44 | 60.91 | 11237 |
| 1733959800 | 61.42 | 1.07 | 1.77 | 60.75 | 61.52 | 60.75 | 13083 |
| 1733873400 | 60.35 | -0.63 | -1.03 | 60.89 | 60.95 | 60.33 | 11636 |
| 1733787000 | 60.98 | -0.95 | -1.53 | 61.97 | 62.08 | 60.84 | 15627 |
| 1733527800 | 61.93 | 0.98 | 1.61 | 61.21 | 62 | 61.21 | 39594 |
| 1733441400 | 60.95 | -0.75 | -1.22 | 61.51 | 61.62 | 60.89 | 8441 |
| 1733355000 | 61.7 | 0.2 | 0.33 | 61.71 | 61.88 | 61.16 | 15406 |
| 1733268600 | 61.5 | -0.32 | -0.52 | 61.46 | 61.75 | 61.4219 | 7137 |
| 1733182200 | 61.8202 | 0.2 | 0.32 | 61.9 | 62.0499 | 61.5429 | 10517 |
| 1732917840 | 61.62 | -0.09 | -0.15 | 61.76 | 61.8899 | 61.62 | 9290 |
| 1732750200 | 61.71 | 0.4 | 0.65 | 61.57 | 61.8299 | 61.32 | 6718 |
| 1732663800 | 61.309 | -0.4 | -0.65 | 61.47 | 61.71 | 61.2501 | 7246 |
| 1732577400 | 61.71 | 0.69 | 1.13 | 61.52 | 61.9 | 61.35 | 25877 |
| 1732318200 | 61.02 | 0.91 | 1.51 | 60.37 | 61.3599 | 60.37 | 16977 |
| 1732231800 | 60.11 | 0.46 | 0.77 | 59.82 | 60.61 | 59.49 | 40404 |
| 1732145400 | 59.65 | -0.16 | -0.27 | 59.79 | 60 | 59.18 | 17558 |
| 1732059000 | 59.81 | 0.44 | 0.74 | 58.99 | 59.86 | 58.92 | 65984 |
| 1731972600 | 59.3694 | 0.79 | 1.35 | 58.77 | 59.54 | 58.77 | 72942 |
| 1731713400 | 58.58 | 0.28 | 0.48 | 58.14 | 58.72 | 58.11 | 109172 |
| 1731627000 | 58.3 | -0.64 | -1.09 | 58.53 | 58.8377 | 58.29 | 12976 |
| 1731540600 | 58.94 | -0.97 | -1.62 | 60.02 | 60.0983 | 58.94 | 18124 |
| 1731454200 | 59.91 | -0.1 | -0.17 | 59.3 | 60 | 59.3 | 37568 |
| 1731367800 | 60.01 | 2.37 | 4.12 | 58.27 | 60.0195 | 58.27 | 29724 |
| 1731108600 | 57.636 | 0.51 | 0.89 | 57.25 | 57.636 | 56.98 | 15415 |
| 1731022200 | 57.13 | 0.02 | 0.03 | 57.06 | 57.27 | 56.96 | 25007 |
| 1730935800 | 57.1148 | 3.22 | 5.97 | 56.04 | 57.27 | 55.9399 | 52682 |
| 1730849400 | 53.8955 | 0.43 | 0.80 | 53.39 | 54.04 | 53.39 | 8721 |
| 1730763000 | 53.47 | 0.06 | 0.10 | 53.38 | 53.75 | 53.3648 | 14601 |
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
