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 | 2.5667 | 6.98041881969 | 36.77 | 40.88 | 36.4901 | 146792 | 39.00095452 | SP |
| 4 | -0.0733 | -0.18599340269 | 39.41 | 40.88 | 33.6601 | 191342 | 36.75704373 | SP |
| 12 | 5.8067 | 17.3179242469 | 33.53 | 42.33 | 32.88 | 214779 | 37.87168781 | SP |
| 26 | 10.6867 | 37.3008726003 | 28.65 | 42.33 | 24.15 | 198475 | 33.06178781 | SP |
| 52 | 18.8367 | 91.8863414634 | 20.5 | 42.33 | 16.72 | 195191 | 27.63481508 | SP |
| 156 | 6.8467 | 21.0732533087 | 32.49 | 49.54 | 14.11 | 127155 | 27.9947117 | SP |
| 260 | -3.7933 | -8.79503825643 | 43.13 | 59.83 | 10.8536 | 104989 | 28.13196603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 39.67 | -0.77 | -1.90 | 40.79 | 40.89 | 39.67 | 184476 |
| 1732231800 | 40.44 | 2 | 5.20 | 38.6 | 40.5699 | 38.05 | 169491 |
| 1732145400 | 38.44 | 0.09 | 0.23 | 38.65 | 38.98 | 37.94 | 75533 |
| 1732059000 | 38.35 | 0.68 | 1.81 | 37.21 | 38.39 | 36.71 | 132909 |
| 1731972600 | 37.67 | 0.93 | 2.53 | 36.77 | 37.975 | 36.4901 | 180074 |
| 1731713400 | 36.74 | 1.54 | 4.38 | 35.27 | 36.835 | 35.02 | 155162 |
| 1731627000 | 35.2 | -0.42 | -1.18 | 35.75 | 36.21 | 35.04 | 313513 |
| 1731540600 | 35.62 | -0.22 | -0.61 | 36.57 | 36.57 | 35.17 | 252610 |
| 1731454200 | 35.84 | -1.3 | -3.50 | 36.79 | 36.9061 | 35.29 | 237329 |
| 1731367800 | 37.14 | 0.29 | 0.79 | 36.86 | 37.72 | 36.55 | 220764 |
| 1731108600 | 36.85 | 1.97 | 5.65 | 35.33 | 37.01 | 35.2683 | 320864 |
| 1731022200 | 34.88 | 0.17 | 0.49 | 35.22 | 35.81 | 34.3 | 193820 |
| 1730935800 | 34.71 | -1.05 | -2.94 | 34.95 | 35.04 | 33.6601 | 179812 |
| 1730849400 | 35.76 | 1.56 | 4.56 | 34.14 | 35.76 | 33.915 | 151605 |
| 1730763000 | 34.2 | -1.36 | -3.82 | 34.49 | 34.96 | 33.6676 | 177497 |
| 1730500200 | 35.56 | -2.57 | -6.74 | 38.13 | 38.3764 | 35.4244 | 224611 |
| 1730413800 | 38.13 | 1.19 | 3.22 | 37.34 | 38.91 | 37.138 | 281386 |
| 1730327400 | 36.94 | -0.31 | -0.83 | 37.5 | 37.8 | 36.74 | 137336 |
| 1730241000 | 37.25 | -2.57 | -6.45 | 38.71 | 38.71 | 37.2 | 201637 |
| 1730154600 | 39.82 | 0.92 | 2.37 | 39.41 | 40.269 | 39.25 | 130922 |
| 1729895400 | 38.9 | -1.76 | -4.33 | 41.21 | 41.3848 | 38.79 | 125522 |
| 1729809000 | 40.66 | -0.94 | -2.26 | 41.69 | 41.7917 | 40.272 | 119743 |
| 1729722600 | 41.6 | 1.3 | 3.23 | 40.3 | 41.6 | 40.3 | 143738 |
| 1729636200 | 40.3 | -0.6 | -1.47 | 40 | 40.5799 | 39.42 | 165175 |
| 1729549800 | 40.9 | -0.46 | -1.11 | 41.62 | 41.9899 | 40.38 | 162380 |
| 1729290600 | 41.36 | 0.62 | 1.52 | 40.6 | 41.3787 | 39.95 | 138166 |
| 1729204200 | 40.74 | -1.13 | -2.70 | 42.33 | 42.33 | 40.63 | 216463 |
| 1729117800 | 41.87 | 2.35 | 5.95 | 40.09 | 42.0325 | 39.52 | 244012 |
| 1729031400 | 39.52 | 0.48 | 1.23 | 39.67 | 40.32 | 39.33 | 498576 |
| 1728945000 | 39.04 | 1.5 | 4.00 | 37.7 | 39.05 | 37.49 | 202101 |
| 1728685800 | 37.54 | 0.92 | 2.51 | 36.02 | 37.54 | 35.8601 | 115469 |
| 1728599400 | 36.62 | -0.34 | -0.92 | 36.96 | 37.93 | 36.55 | 138559 |
| 1728513000 | 36.96 | -1.06 | -2.79 | 37.84 | 37.9421 | 36.345 | 271112 |
| 1728426600 | 38.02 | 0.14 | 0.37 | 38.29 | 38.74 | 37.98 | 329379 |
| 1728340200 | 37.88 | -2.77 | -6.81 | 40.29 | 40.29 | 37.51 | 593440 |
| 1728081000 | 40.65 | -0.35 | -0.85 | 40.12 | 40.88 | 39.47 | 326556 |
| 1727994600 | 41 | -0.06 | -0.15 | 41.5 | 41.91 | 40.72 | 217723 |
| 1727908200 | 41.06 | 0.04 | 0.10 | 40.26 | 41.2 | 40 | 181599 |
| 1727821800 | 41.02 | 0.99 | 2.47 | 39.88 | 41.155 | 39.1648 | 233804 |
| 1727735400 | 40.03 | 0.48 | 1.21 | 39.57 | 40.06 | 38.71 | 311593 |
| 1727476200 | 39.55 | 1.2 | 3.13 | 38.76 | 39.8168 | 38.76 | 323254 |
| 1727389800 | 38.35 | -0.97 | -2.47 | 38.87 | 39.405 | 38.1315 | 394264 |
| 1727303400 | 39.32 | 0.62 | 1.60 | 39.26 | 39.6 | 38.28 | 200087 |
| 1727217000 | 38.7 | -0.98 | -2.47 | 38.81 | 40.1699 | 38.45 | 242036 |
| 1727130600 | 39.68 | 1.23 | 3.20 | 39.26 | 39.74 | 38.77 | 338046 |
| 1726871400 | 38.45 | 2.8 | 7.85 | 36.9 | 38.6787 | 36.85 | 413439 |
| 1726785000 | 35.65 | -0.66 | -1.82 | 36.17 | 36.17 | 34.7763 | 315059 |
| 1726698600 | 36.31 | -0.9 | -2.42 | 37.09 | 37.2566 | 35.87 | 168263 |
| 1726612200 | 37.21 | -0.13 | -0.35 | 37.38 | 37.5999 | 36.82 | 180537 |
| 1726525800 | 37.34 | 0.85 | 2.33 | 36.68 | 37.595 | 36.53 | 304273 |
| 1726266600 | 36.49 | 1.48 | 4.23 | 35.23 | 36.49 | 34.96 | 221459 |
| 1726180200 | 35.01 | 0.22 | 0.63 | 35.01 | 35.17 | 34.36 | 101818 |
| 1726093800 | 34.79 | 0.29 | 0.84 | 34.44 | 34.865 | 33.29 | 118566 |
| 1726007400 | 34.5 | 0.45 | 1.32 | 34.15 | 34.91 | 33.91 | 162105 |
| 1725921000 | 34.05 | 0.95 | 2.87 | 33.439999 | 34.05 | 32.88 | 118788 |
| 1725661800 | 33.1 | -0.91 | -2.68 | 34.06 | 34.4 | 33 | 158336 |
| 1725575400 | 34.01 | -0.33 | -0.96 | 35.15 | 35.15 | 33.75 | 171708 |
| 1725489000 | 34.34 | 0.9 | 2.69 | 33.77 | 35.05 | 33.77 | 199067 |
| 1725402600 | 33.439999 | -0.16 | -0.48 | 33.63 | 34.16 | 33.119999 | 153877 |
| 1725057000 | 33.6 | 0.66 | 2.00 | 33.03 | 33.73 | 32.7104 | 158482 |
| 1724970600 | 32.939999 | 0.51 | 1.57 | 32.659999 | 32.96 | 31.7659 | 71929 |
| 1724884200 | 32.43 | -0.01 | -0.03 | 32.53 | 33.2 | 32.33 | 70624 |
| 1724797800 | 32.439999 | -0.77 | -2.32 | 33.09 | 33.298499 | 32.351 | 68002 |
| 1724711400 | 33.21 | 0.69 | 2.12 | 32.85 | 33.57 | 32.85 | 108728 |
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
