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 | 2.2 | 6.52818991098 | 33.7 | 35.9 | 33.05 | 8706 | 34.56572036 | DE |
| 4 | 6.15 | 20.6722689076 | 29.75 | 35.9 | 28.4 | 12267 | 33.41698325 | DE |
| 12 | -1.9 | -5.02645502646 | 37.8 | 43.8 | 28.4 | 18527 | 37.98817326 | DE |
| 26 | -6.4 | -15.1300236407 | 42.3 | 47.55 | 28.4 | 20970 | 37.75894689 | DE |
| 52 | -17.3 | -32.5187969925 | 53.2 | 59.8 | 28.4 | 16308 | 42.96031595 | DE |
| 156 | -7.1 | -16.511627907 | 43 | 61.2 | 28.4 | 9091 | 44.07429282 | DE |
| 260 | 16.68 | 86.7845993757 | 19.22 | 61.2 | 18.96 | 7675 | 39.74987946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 35.9 | 1 | 2.87 | 35.2 | 35.9 | 34.65 | 10781 |
| 1745512200 | 34.9 | -0.1 | -0.29 | 34.8 | 35.25 | 34.3 | 5844 |
| 1745425800 | 35 | 1.55 | 4.63 | 33.85 | 35.25 | 33.75 | 13334 |
| 1745339400 | 33.45 | -0.05 | -0.15 | 33.7 | 33.8 | 33.049999 | 6941 |
| 1744907400 | 33.5 | -1.2 | -3.46 | 34.7 | 34.7 | 33.5 | 7035 |
| 1744821000 | 34.7 | 0.9 | 2.66 | 33.65 | 34.75 | 33.5 | 8029 |
| 1744734600 | 33.8 | 0.1 | 0.30 | 33.5 | 34.15 | 33.45 | 7859 |
| 1744648200 | 33.7 | 0.35 | 1.05 | 34.6 | 34.6 | 33.45 | 11295 |
| 1744389000 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1744302600 | 33.35 | 0.55 | 1.68 | 34.4 | 34.8 | 33.25 | 14522 |
| 1744216200 | 32.799999 | -1.1 | -3.24 | 32.799999 | 34.1 | 32.799999 | 16133 |
| 1744129800 | 33.9 | 2.35 | 7.45 | 31.6 | 34.05 | 31.55 | 15987 |
| 1744043400 | 31.55 | -0.3 | -0.94 | 29.75 | 32.7 | 28.4 | 27985 |
| 1743784200 | 31.85 | -1.8 | -5.35 | 33.25 | 34 | 31.85 | 17349 |
| 1743697800 | 33.65 | 0.05 | 0.15 | 33.25 | 34.25 | 33 | 19475 |
| 1743611400 | 33.6 | 0.9 | 2.75 | 32.6 | 33.75 | 32.2 | 13977 |
| 1743525000 | 32.7 | 1 | 3.15 | 31.9 | 33 | 31.9 | 12975 |
| 1743438600 | 31.7 | -0.9 | -2.76 | 32.4 | 32.4 | 31.5 | 14109 |
| 1743183000 | 32.6 | 0.15 | 0.46 | 32.5 | 33.6 | 32.5 | 16625 |
| 1743096600 | 32.45 | 0.05 | 0.15 | 32.4 | 32.7 | 31.4 | 32310 |
| 1743010200 | 32.4 | -0.05 | -0.15 | 32.6 | 33.4 | 32.4 | 16330 |
| 1742923800 | 32.45 | -0.05 | -0.15 | 33 | 33 | 32.4 | 26400 |
| 1742837400 | 32.5 | -2.55 | -7.28 | 35 | 35.2 | 32.5 | 45882 |
| 1742578200 | 35.05 | -0.85 | -2.37 | 36 | 36.1 | 34.75 | 24826 |
| 1742491800 | 35.9 | -3.65 | -9.23 | 38.2 | 39.05 | 35.4 | 87891 |
| 1742405400 | 39.55 | -2.1 | -5.04 | 39.5 | 40.25 | 36.65 | 85475 |
| 1742319000 | 41.65 | 1.2 | 2.97 | 40.6 | 41.75 | 40.6 | 11057 |
| 1742232600 | 40.45 | 0.8 | 2.02 | 39.9 | 40.6 | 39.55 | 9615 |
| 1741973400 | 39.65 | 0.35 | 0.89 | 39.2 | 40.2 | 39.2 | 8597 |
| 1741887000 | 39.3 | -1.1 | -2.72 | 40.15 | 40.2 | 39.3 | 6707 |
| 1741800600 | 40.4 | 0.2 | 0.50 | 40.2 | 41.25 | 40 | 8919 |
| 1741714200 | 40.2 | -1.3 | -3.13 | 41.45 | 41.8 | 40.1 | 11077 |
| 1741627800 | 41.5 | 0.75 | 1.84 | 41 | 42.2 | 41 | 9236 |
| 1741368600 | 40.75 | -1 | -2.40 | 41.6 | 42.2 | 40.7 | 11811 |
| 1741282200 | 41.75 | 1.15 | 2.83 | 40.7 | 41.95 | 40.6 | 18972 |
| 1741195800 | 40.6 | 1 | 2.53 | 39.8 | 41.8 | 39.8 | 15966 |
| 1741109400 | 39.6 | -0.4 | -1.00 | 39.9 | 40.8 | 39.35 | 12353 |
| 1741023000 | 40 | -0.6 | -1.48 | 41.2 | 42 | 40 | 16614 |
| 1740763800 | 40.6 | 1 | 2.53 | 39.55 | 40.6 | 39.2 | 16348 |
| 1740677400 | 39.6 | -0.35 | -0.88 | 39.7 | 39.85 | 38.6 | 16445 |
| 1740591000 | 39.95 | 0.05 | 0.13 | 39.85 | 40.15 | 39.5 | 22465 |
| 1740504600 | 39.9 | -0.65 | -1.60 | 40.3 | 40.8 | 39.9 | 17977 |
| 1740418200 | 40.55 | 0.1 | 0.25 | 40.6 | 41.45 | 40.5 | 11730 |
| 1740159000 | 40.45 | -0.05 | -0.12 | 40.75 | 41.45 | 40.2 | 17625 |
| 1740072600 | 40.5 | -0.95 | -2.29 | 41.4 | 41.4 | 40.45 | 14577 |
| 1739986200 | 41.45 | -1.55 | -3.60 | 43.2 | 43.2 | 39.9 | 20683 |
| 1739899800 | 43 | 0.55 | 1.30 | 42.5 | 43.3 | 42.1 | 15573 |
| 1739813400 | 42.45 | -0.7 | -1.62 | 43.45 | 43.45 | 42.1 | 17627 |
| 1739554200 | 43.15 | 0 | 0.00 | 43.1 | 43.8 | 42.85 | 13058 |
| 1739467800 | 43.15 | 1.75 | 4.23 | 41.65 | 43.25 | 41.65 | 17138 |
| 1739381400 | 41.4 | 1.85 | 4.68 | 39.9 | 41.7 | 39.55 | 38693 |
| 1739295000 | 39.55 | -0.25 | -0.63 | 39.7 | 39.85 | 39.15 | 17751 |
| 1739208600 | 39.8 | 0.25 | 0.63 | 39.9 | 40.7 | 39.6 | 16312 |
| 1738949400 | 39.55 | 0.9 | 2.33 | 38.85 | 41 | 38.85 | 19352 |
| 1738863000 | 38.65 | 0.25 | 0.65 | 38.35 | 39.5 | 38.35 | 14893 |
| 1738776600 | 38.4 | -1.25 | -3.15 | 39.3 | 39.4 | 38.4 | 13133 |
| 1738690200 | 39.65 | 1.35 | 3.52 | 39 | 39.65 | 38.9 | 16042 |
| 1738603800 | 38.3 | -0.45 | -1.16 | 38.3 | 38.75 | 37.35 | 17043 |
| 1738344600 | 38.75 | 1.05 | 2.79 | 37.8 | 39.15 | 37.8 | 15464 |
| 1738258200 | 37.7 | 0.4 | 1.07 | 37.2 | 38.5 | 37.2 | 21097 |
| 1738171800 | 37.3 | 0 | 0.00 | 37.3 | 37.65 | 37.15 | 9593 |
| 1738085400 | 37.3 | 0.55 | 1.50 | 36.6 | 37.6 | 36.6 | 13330 |
| 1737999000 | 36.75 | 0.5 | 1.38 | 36 | 36.8 | 35.8 | 14363 |
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
