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 | 0.22 | 0.433326767776 | 50.77 | 51.38 | 50.43 | 31816 | 50.80451648 | SP |
| 4 | 0.645 | 1.28115999603 | 50.345 | 51.38 | 47.85 | 33041 | 49.56368523 | SP |
| 12 | 3.93 | 8.35104122397 | 47.06 | 53.99 | 46.27 | 25655 | 50.33503992 | SP |
| 26 | 8.72 | 20.629287911 | 42.27 | 53.99 | 40.3201 | 21141 | 47.37646943 | SP |
| 52 | 14.32 | 39.0509953641 | 36.67 | 53.99 | 35.96 | 18327 | 43.88735108 | SP |
| 156 | 20.34 | 66.3621533442 | 30.65 | 53.99 | 29.1674 | 16714 | 37.54283428 | SP |
| 260 | 26.09 | 104.779116466 | 24.9 | 53.99 | 24.32 | 20770 | 33.78460175 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 51.38 | 0.71 | 1.40 | 50.77 | 51.38 | 50.72 | 21421 |
| 1736292600 | 50.67 | 0.11 | 0.22 | 50.74 | 50.93 | 50.43 | 61107 |
| 1736206200 | 50.56 | -0.24 | -0.47 | 51.28 | 51.28 | 50.462 | 16673 |
| 1735947000 | 50.8 | 0.3 | 0.59 | 50.77 | 51.079 | 50.68 | 28740 |
| 1735860600 | 50.5 | 0.85 | 1.71 | 49.96 | 50.5 | 49.916 | 10298 |
| 1735687800 | 49.65 | 0.1 | 0.20 | 49.66 | 49.8899 | 49.4117 | 22065 |
| 1735601400 | 49.55 | 0.37 | 0.75 | 49.07 | 49.785 | 48.84 | 51672 |
| 1735342200 | 49.1793 | -0.42 | -0.85 | 49.87 | 49.87 | 48.87 | 13554 |
| 1735255800 | 49.6 | -0.43 | -0.86 | 50.14 | 50.14 | 49.4108 | 14494 |
| 1735077840 | 50.0314 | 0.49 | 0.99 | 49.67 | 50.0314 | 49.665 | 8384 |
| 1734996600 | 49.54 | 0.36 | 0.73 | 49 | 49.54 | 48.83 | 29058 |
| 1734737400 | 49.18 | 1.04 | 2.16 | 48.02 | 49.205 | 48.02 | 34752 |
| 1734651000 | 48.14 | 0.28 | 0.59 | 48.31 | 48.75 | 47.96 | 41863 |
| 1734564600 | 47.86 | -1.49 | -3.02 | 49.35 | 49.35 | 47.85 | 54851 |
| 1734478200 | 49.35 | -0.28 | -0.56 | 49.27 | 49.35 | 48.77 | 66132 |
| 1734391800 | 49.6277 | -0.54 | -1.08 | 50.27 | 50.28 | 49.54 | 76939 |
| 1734132600 | 50.17 | -0.29 | -0.57 | 50.51 | 50.51 | 50.1 | 12868 |
| 1734046200 | 50.46 | -0.13 | -0.25 | 50.53 | 50.7832 | 50.46 | 15471 |
| 1733959800 | 50.5861 | 0.53 | 1.05 | 50.32 | 50.8 | 50.32 | 13599 |
| 1733873400 | 50.06 | -0.28 | -0.56 | 50.48 | 50.57 | 50.01 | 31955 |
| 1733787000 | 50.34 | -1.41 | -2.73 | 51.89 | 51.89 | 50.34 | 23058 |
| 1733527800 | 51.7546 | -0.6 | -1.14 | 52.37 | 52.37 | 51.36 | 21192 |
| 1733441400 | 52.3498 | 0.62 | 1.21 | 51.76 | 52.54 | 51.745 | 19514 |
| 1733355000 | 51.7255 | -0.37 | -0.71 | 52.1 | 52.1 | 51.46 | 24168 |
| 1733268600 | 52.0969 | 0.07 | 0.14 | 52.24 | 52.25 | 51.8035 | 21777 |
| 1733182200 | 52.0229 | -1.31 | -2.47 | 53.28 | 53.28 | 51.8004 | 17309 |
| 1732917840 | 53.3377 | 0.69 | 1.31 | 52.9 | 53.415 | 52.7809 | 10673 |
| 1732750200 | 52.65 | 0.17 | 0.33 | 52.61 | 52.88 | 52.4534 | 43093 |
| 1732663800 | 52.4752 | -0.09 | -0.18 | 52.21 | 52.4784 | 52.18 | 16622 |
| 1732577400 | 52.5688 | -1.11 | -2.07 | 53.9 | 53.99 | 52.285 | 45028 |
| 1732318200 | 53.68 | 0.07 | 0.12 | 53.7 | 53.94 | 53.55 | 56273 |
| 1732231800 | 53.6138 | 1.37 | 2.62 | 52.58 | 53.6599 | 52.5054 | 45005 |
| 1732145400 | 52.2462 | 0.03 | 0.06 | 52.47 | 52.5 | 51.94 | 33034 |
| 1732059000 | 52.2139 | 0.58 | 1.13 | 51.54 | 52.24 | 51.48 | 110430 |
| 1731972600 | 51.6309 | 0.64 | 1.26 | 51.12 | 51.7286 | 51.12 | 12404 |
| 1731713400 | 50.99 | 0.63 | 1.25 | 50.28 | 51.0064 | 50.28 | 12497 |
| 1731627000 | 50.3627 | 0.25 | 0.51 | 50.37 | 50.46 | 50.185 | 24877 |
| 1731540600 | 50.1096 | -0.21 | -0.42 | 50.42 | 50.5484 | 50.0713 | 16870 |
| 1731454200 | 50.3193 | -0.4 | -0.80 | 50.82 | 50.82 | 50.0901 | 23759 |
| 1731367800 | 50.723 | 0.56 | 1.11 | 50.28 | 50.8386 | 50.28 | 21645 |
| 1731108600 | 50.1658 | 0.33 | 0.65 | 50 | 50.27 | 49.7303 | 19425 |
| 1731022200 | 49.8404 | 0.7 | 1.43 | 49.23 | 49.95 | 49.2 | 6772 |
| 1730935800 | 49.14 | 1.33 | 2.77 | 48.87 | 49.34 | 48.6038 | 15698 |
| 1730849400 | 47.8144 | 0.84 | 1.78 | 47.15 | 47.9 | 47.11 | 18119 |
| 1730763000 | 46.9761 | 0.49 | 1.04 | 46.74 | 46.99 | 46.74 | 8969 |
| 1730500200 | 46.491 | -0.46 | -0.98 | 47.19 | 47.19 | 46.4 | 9272 |
| 1730413800 | 46.95 | 0.09 | 0.20 | 46.92 | 47.1404 | 46.75 | 24355 |
| 1730327400 | 46.8565 | 0.2 | 0.43 | 46.58 | 47.04 | 46.58 | 11140 |
| 1730241000 | 46.6576 | -0.08 | -0.16 | 46.65 | 46.6739 | 46.27 | 6106 |
| 1730154600 | 46.7346 | -0.24 | -0.50 | 46.83 | 46.83 | 46.5129 | 61888 |
| 1729895400 | 46.971 | -0.26 | -0.55 | 47.35 | 47.35 | 46.76 | 15169 |
| 1729809000 | 47.2327 | 0.31 | 0.67 | 47.05 | 47.299 | 47.03 | 4851 |
| 1729722600 | 46.9202 | -0.22 | -0.47 | 47.13 | 47.13 | 46.82 | 4937 |
| 1729636200 | 47.1406 | 0.15 | 0.32 | 46.98 | 47.19 | 46.98 | 5209 |
| 1729549800 | 46.9919 | -0.22 | -0.47 | 47.49 | 47.49 | 46.8013 | 7500 |
| 1729290600 | 47.2117 | 0.13 | 0.28 | 47.06 | 47.2117 | 46.8555 | 7864 |
| 1729204200 | 47.08 | 0.01 | 0.03 | 47.09 | 47.45 | 46.98 | 22950 |
| 1729117800 | 47.0657 | 0.34 | 0.72 | 46.77 | 47.14 | 46.77 | 7499 |
| 1729031400 | 46.7281 | -0.51 | -1.08 | 46.9 | 47.01 | 46.51 | 7946 |
| 1728945000 | 47.236 | 0.12 | 0.26 | 47.07 | 47.38 | 46.97 | 8262 |
| 1728685800 | 47.1145 | 0.53 | 1.15 | 46.6 | 47.1145 | 46.6 | 8630 |
| 1728599400 | 46.58 | 0.04 | 0.09 | 46.65 | 46.73 | 46.47 | 6551 |
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
