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 | 4.38 | 7.512864494 | 58.3 | 62.948 | 57.72 | 33769 | 58.87141922 | SP |
| 4 | 4.07 | 6.94420747313 | 58.61 | 62.948 | 56.655 | 42549 | 59.10260862 | SP |
| 12 | 3.05 | 5.11487506289 | 59.63 | 62.948 | 53.14 | 56371 | 57.29374151 | SP |
| 26 | -2.39 | -3.67296757338 | 65.07 | 67.07 | 46.7 | 93953 | 56.23839298 | SP |
| 52 | 16.5 | 35.7297531399 | 46.18 | 67.07 | 46.18 | 80441 | 55.98650484 | SP |
| 156 | -84.23 | -57.3344224355 | 146.91 | 149.5013 | 37.34 | 54321 | 74.92197767 | SP |
| 260 | -4.06 | -6.0833083608 | 66.74 | 157.2 | 37.34 | 50261 | 86.15004365 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 60.24 | 1.6 | 2.73 | 59.27 | 60.26 | 59.01 | 39392 |
| 1735860600 | 58.64 | 0.72 | 1.24 | 58.6 | 59.53 | 58.14 | 39558 |
| 1735687800 | 57.92 | -0.28 | -0.48 | 58.46 | 58.74 | 57.72 | 25264 |
| 1735601400 | 58.2 | -1.24 | -2.09 | 58.3 | 58.77 | 57.73 | 30860 |
| 1735342200 | 59.44 | -0.83 | -1.38 | 59.8 | 59.8 | 58.6472 | 25374 |
| 1735255800 | 60.27 | 0.36 | 0.60 | 59.67 | 60.46 | 59.45 | 25358 |
| 1735077840 | 59.91 | 0.68 | 1.15 | 59.62 | 59.97 | 59.3801 | 30411 |
| 1734996600 | 59.23 | 1.28 | 2.21 | 58.27 | 59.23 | 58.27 | 49198 |
| 1734737400 | 57.95 | 0.76 | 1.33 | 56.655 | 58.54 | 56.655 | 42358 |
| 1734651000 | 57.19 | -0.93 | -1.60 | 58.2 | 58.3799 | 57 | 45170 |
| 1734564600 | 58.12 | -2.09 | -3.47 | 60.63 | 61.66 | 57.68 | 67786 |
| 1734478200 | 60.21 | -0.77 | -1.26 | 60.238 | 60.73 | 59.85 | 53141 |
| 1734391800 | 60.98 | 1.15 | 1.92 | 60.15 | 61.09 | 59.78 | 78183 |
| 1734132600 | 59.83 | 1.16 | 1.97 | 59.8 | 60.42 | 59.18 | 34575 |
| 1734046200 | 58.675 | -0.63 | -1.05 | 58.66 | 58.885 | 58.32 | 46211 |
| 1733959800 | 59.3 | 1.63 | 2.83 | 58.9132 | 59.63 | 58.4849 | 37897 |
| 1733873400 | 57.67 | -1.48 | -2.50 | 59 | 59.0043 | 57.308 | 39826 |
| 1733787000 | 59.15 | 0.51 | 0.87 | 58.61 | 59.83 | 58.5 | 55328 |
| 1733527800 | 58.64 | 1 | 1.73 | 57.73 | 58.64 | 57.7 | 50734 |
| 1733441400 | 57.64 | -1.78 | -3.00 | 59.41 | 59.41 | 57.47 | 81875 |
| 1733355000 | 59.42 | 0.71 | 1.22 | 59.79 | 59.79 | 59.1944 | 44162 |
| 1733268600 | 58.7055 | 0.87 | 1.50 | 57.69 | 58.7239 | 57.69 | 40343 |
| 1733182200 | 57.84 | 1.02 | 1.80 | 56.83 | 58.1512 | 56.83 | 54834 |
| 1732917840 | 56.82 | 1.13 | 2.03 | 56.27 | 57.332 | 56.27 | 34182 |
| 1732750200 | 55.69 | -1 | -1.76 | 56.65 | 56.65 | 54.84 | 40752 |
| 1732663800 | 56.69 | -0.47 | -0.82 | 57.87 | 57.87 | 56.3 | 83770 |
| 1732577400 | 57.16 | 0.76 | 1.35 | 57.15 | 57.76 | 57.0177 | 57735 |
| 1732318200 | 56.4 | 0.02 | 0.04 | 56.42 | 56.67 | 56.14 | 46103 |
| 1732231800 | 56.38 | 1.86 | 3.41 | 55.28 | 56.72 | 54.94 | 140500 |
| 1732145400 | 54.52 | -0.01 | -0.02 | 54.4 | 54.56 | 53.73 | 44071 |
| 1732059000 | 54.53 | 0.47 | 0.87 | 53.9 | 54.675 | 53.71 | 45125 |
| 1731972600 | 54.06 | 0.8 | 1.50 | 53.48 | 54.229 | 53.23 | 47037 |
| 1731713400 | 53.26 | -2.16 | -3.90 | 54.33 | 54.6 | 53.14 | 81055 |
| 1731627000 | 55.42 | -0.12 | -0.22 | 56.1187 | 56.2056 | 55.21 | 56911 |
| 1731540600 | 55.54 | -1.22 | -2.15 | 56.56 | 56.88 | 55.485 | 86002 |
| 1731454200 | 56.76 | -0.72 | -1.25 | 57.32 | 57.52 | 55.97 | 57825 |
| 1731367800 | 57.48 | -1.29 | -2.19 | 58.6 | 58.6 | 56.88 | 47537 |
| 1731108600 | 58.77 | -0.25 | -0.42 | 58.78 | 58.97 | 58.28 | 49211 |
| 1731022200 | 59.02 | 1.41 | 2.45 | 58.85 | 59.099 | 58.51 | 65973 |
| 1730935800 | 57.61 | 1.88 | 3.37 | 56.82 | 57.67 | 56.38 | 68369 |
| 1730849400 | 55.73 | 1.51 | 2.78 | 54.74 | 55.76 | 54.74 | 60688 |
| 1730763000 | 54.22 | -0.42 | -0.77 | 54.49 | 55.2 | 54.15 | 46822 |
| 1730500200 | 54.64 | 0.33 | 0.61 | 54.56 | 55.24 | 54.51 | 90051 |
| 1730413800 | 54.31 | -2.49 | -4.38 | 56.24 | 56.24 | 53.93 | 72438 |
| 1730327400 | 56.8 | -1.41 | -2.42 | 57.06 | 57.46 | 56.68 | 59662 |
| 1730241000 | 58.21 | 1.2 | 2.10 | 56.83 | 58.3358 | 56.5816 | 45328 |
| 1730154600 | 57.01 | -0.06 | -0.11 | 57.11 | 57.41 | 56.94 | 31973 |
| 1729895400 | 57.07 | 0.87 | 1.55 | 56.68 | 57.81 | 56.68 | 62771 |
| 1729809000 | 56.2 | 0.14 | 0.25 | 56.58 | 56.58 | 55.87 | 41549 |
| 1729722600 | 56.06 | -0.46 | -0.81 | 56.41 | 56.72 | 55.26 | 54684 |
| 1729636200 | 56.52 | -0.33 | -0.58 | 56.44 | 56.81 | 56.18 | 45096 |
| 1729549800 | 56.85 | -0.17 | -0.30 | 56.72 | 56.92 | 56.23 | 66799 |
| 1729290600 | 57.02 | -0.03 | -0.05 | 57.67 | 57.67 | 56.86 | 40767 |
| 1729204200 | 57.05 | 0.12 | 0.21 | 58.19 | 58.35 | 57.01 | 76770 |
| 1729117800 | 56.93 | 0.1 | 0.18 | 57.68 | 57.68 | 56.76 | 85310 |
| 1729031400 | 56.83 | -3.35 | -5.57 | 59.9 | 60.3 | 56.64 | 93305 |
| 1728945000 | 60.18 | 1.06 | 1.79 | 59.63 | 60.34 | 59.63 | 149153 |
| 1728685800 | 59.12 | 0.96 | 1.65 | 57.79 | 59.29 | 57.79 | 69099 |
| 1728599400 | 58.16 | -0.1 | -0.17 | 57.37 | 58.22 | 56.94 | 34272 |
| 1728513000 | 58.26 | 0.85 | 1.48 | 57.63 | 58.53 | 57.44 | 72207 |
| 1728426600 | 57.41 | 0.16 | 0.28 | 57.03 | 57.6442 | 56.68 | 66048 |
| 1728340200 | 57.25 | 0.03 | 0.05 | 56.91 | 57.52 | 56.81 | 58521 |
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
