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 | 1.14 | 2.38593553788 | 47.78 | 52.61 | 47.3 | 526668 | 48.4218338 | DE |
| 4 | -4.83 | -8.98604651163 | 53.75 | 54.165 | 38.53 | 462667 | 50.57424385 | DE |
| 12 | 3.07 | 6.69574700109 | 45.85 | 55.12 | 38.53 | 360910 | 49.72735158 | DE |
| 26 | 1.89 | 4.01871146077 | 47.03 | 55.12 | 29.21 | 373839 | 48.98039777 | DE |
| 52 | 1.89 | 4.01871146077 | 47.03 | 55.12 | 29.21 | 373839 | 48.98039777 | DE |
| 156 | 48.295 | 7727.2 | 0.625 | 55.12 | 0.505 | 120657 | 44.71609483 | DE |
| 260 | 48.12 | 6015 | 0.8 | 55.12 | 0.44 | 56398 | 36.30824349 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742361300 | 48.69 | -0.58 | -1.18 | 49 | 49.1 | 48.36 | 456565 |
| 1742274900 | 49.27 | -0.04 | -0.07 | 49.63 | 50.17 | 49.14 | 549796 |
| 1742188500 | 49.305 | 0.52 | 1.08 | 48.92 | 49.67 | 48.66 | 468598 |
| 1741929300 | 48.78 | 1.29 | 2.72 | 47.6 | 48.86 | 47.53 | 497032 |
| 1741842900 | 47.49 | 0.03 | 0.06 | 47.93 | 52.61 | 47.3 | 568701 |
| 1741756500 | 47.46 | -0.88 | -1.82 | 47.78 | 47.97 | 47.33 | 549215 |
| 1741670100 | 48.34 | -1.37 | -2.76 | 48.81 | 49.83 | 47.83 | 761579 |
| 1741583700 | 49.71 | -0.36 | -0.72 | 49.75 | 50.26 | 38.53 | 341489 |
| 1741324500 | 50.07 | -0.78 | -1.53 | 50.42 | 50.72 | 49.49 | 338145 |
| 1741238100 | 50.85 | -0.18 | -0.35 | 51.1 | 51.43 | 50.785 | 517458 |
| 1741151700 | 51.03 | -0.86 | -1.65 | 51.5 | 51.52 | 44 | 393184 |
| 1741065300 | 51.885 | -0.11 | -0.20 | 51.9 | 52.14 | 51.2 | 410499 |
| 1740978900 | 51.99 | 0.57 | 1.11 | 51.48 | 52.04 | 51.33 | 280537 |
| 1740719700 | 51.42 | -0.73 | -1.40 | 52 | 52 | 51.07 | 1001019 |
| 1740633300 | 52.15 | -0.12 | -0.23 | 52.58 | 52.8 | 52.05 | 334339 |
| 1740546900 | 52.27 | -0.03 | -0.06 | 52.5 | 52.59 | 52 | 324151 |
| 1740460500 | 52.3 | 0.21 | 0.40 | 52.12 | 52.53 | 51.79 | 249938 |
| 1740374100 | 52.09 | -1 | -1.88 | 52.75 | 52.8 | 51.97 | 370059 |
| 1740114900 | 53.09 | -0.62 | -1.15 | 54.14 | 54.165 | 46.5 | 422384 |
| 1740028500 | 53.71 | 0.39 | 0.73 | 53.29 | 54.08 | 53.11 | 504985 |
| 1739942100 | 53.32 | -0.35 | -0.65 | 53.75 | 54.08 | 52.82 | 370239 |
| 1739855700 | 53.67 | -0.8 | -1.47 | 54.4 | 54.68 | 53.57 | 387996 |
| 1739769300 | 54.47 | -0.32 | -0.58 | 54.78 | 54.99 | 54.24 | 311263 |
| 1739510100 | 54.79 | 1.59 | 2.99 | 54.56 | 55.12 | 54.205 | 484879 |
| 1739423700 | 53.2 | 0.31 | 0.59 | 53.34 | 53.6 | 53.03 | 413165 |
| 1739337300 | 52.89 | 0.98 | 1.89 | 53.2 | 53.73 | 52.035 | 603818 |
| 1739250900 | 51.91 | 3.27 | 6.72 | 51.8 | 53.25 | 50.89 | 785888 |
| 1739164500 | 48.64 | -0.52 | -1.06 | 48.34 | 49.075 | 48.34 | 270205 |
| 1738905300 | 49.16 | 0.12 | 0.24 | 48.8 | 49.46 | 48.55 | 342765 |
| 1738818900 | 49.04 | 0.06 | 0.12 | 49.55 | 49.57 | 48.83 | 295661 |
| 1738732500 | 48.98 | 0.69 | 1.43 | 48.44 | 49.54 | 48.37 | 400477 |
| 1738646100 | 48.29 | 0.47 | 0.98 | 48.39 | 48.64 | 47.92 | 299307 |
| 1738559700 | 47.82 | -0.41 | -0.85 | 47.99 | 48.18 | 47.39 | 310167 |
| 1738300500 | 48.23 | -0.26 | -0.54 | 49.28 | 49.58 | 48.11 | 504494 |
| 1738214100 | 48.49 | 0.49 | 1.02 | 48.01 | 48.56 | 47.95 | 267134 |
| 1738127700 | 48 | 0 | 0.00 | 48.2 | 49.12 | 47.81 | 376759 |
| 1738041300 | 48 | 0.08 | 0.17 | 48.08 | 48.48 | 47.88 | 268054 |
| 1737695700 | 47.92 | 0.41 | 0.86 | 48.17 | 48.43 | 47.66 | 242742 |
| 1737609300 | 47.51 | -0.61 | -1.27 | 47.97 | 48.15 | 47.5 | 230832 |
| 1737522900 | 48.12 | 1.13 | 2.40 | 47.71 | 48.17 | 47.41 | 252717 |
| 1737436500 | 46.99 | 0.43 | 0.92 | 46.98 | 47.3 | 46.475 | 245375 |
| 1737350100 | 46.56 | 0.45 | 0.98 | 46.5 | 47.13 | 46.115 | 301688 |
| 1737090900 | 46.11 | 0.01 | 0.02 | 46.43 | 46.8 | 40.5 | 192236 |
| 1737004500 | 46.1 | 0.15 | 0.33 | 46.93 | 46.94 | 46.06 | 265977 |
| 1736918100 | 45.95 | 0.76 | 1.68 | 45.21 | 46.13 | 45.21 | 172181 |
| 1736831700 | 45.19 | -0.39 | -0.86 | 46.02 | 46.02 | 44.99 | 266523 |
| 1736745300 | 45.58 | -0.79 | -1.70 | 46.3 | 46.3 | 45.29 | 182694 |
| 1736486100 | 46.37 | -0.09 | -0.19 | 47.2 | 47.2 | 46.06 | 131507 |
| 1736399700 | 46.46 | -0.69 | -1.46 | 46.86 | 46.86 | 46.35 | 158195 |
| 1736313300 | 47.15 | -0.23 | -0.49 | 47 | 47.51 | 46.79 | 352699 |
| 1736226900 | 47.38 | 0.23 | 0.49 | 47.42 | 47.59 | 47.04 | 308046 |
| 1736140500 | 47.15 | 0.88 | 1.90 | 46.65 | 47.3 | 46.65 | 390413 |
| 1735881300 | 46.27 | 0.34 | 0.74 | 44.91 | 46.37 | 44.91 | 200799 |
| 1735794900 | 45.93 | -0.18 | -0.39 | 46.07 | 46.17 | 45.52 | 164855 |
| 1735617660 | 46.11 | -0.37 | -0.80 | 46.18 | 46.45 | 45.94 | 163702 |
| 1735535700 | 46.48 | 0.18 | 0.39 | 46.27 | 46.49 | 45.97 | 219099 |
| 1735276500 | 46.3 | 0.15 | 0.33 | 45.85 | 46.5 | 45.85 | 193293 |
| 1735014060 | 46.15 | 0.42 | 0.92 | 45.95 | 46.15 | 45.515 | 97566 |
| 1734930900 | 45.73 | 0.91 | 2.03 | 45.21 | 45.75 | 44.63 | 179690 |
| 1734671700 | 44.82 | -0.34 | -0.75 | 45.2 | 45.3 | 29.21 | 717302 |
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
