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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 42.75 | 1.49 | 3.61 | 40.845 | 42.75 | 40.835 | 1024 |
| 1733851800 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1733765400 | 41.26 | 1.46 | 3.66 | 40.215 | 41.49 | 40.01 | 1012 |
| 1733506200 | 39.805 | -0.31 | -0.76 | 40.305 | 40.41 | 39.63 | 1429 |
| 1733419800 | 40.11 | -0.5 | -1.23 | 40.565 | 40.73 | 39.99 | 1991 |
| 1733333400 | 40.61 | -0.18 | -0.44 | 40.58 | 40.755 | 40.315 | 1624 |
| 1733247000 | 40.79 | 1.15 | 2.90 | 39.7 | 40.79 | 39.58 | 1394 |
| 1733160600 | 39.64 | -0.71 | -1.76 | 39.51 | 40.02 | 39.44 | 878 |
| 1732901400 | 40.35 | 0.29 | 0.71 | 40.36 | 40.395 | 39.835 | 358 |
| 1732815000 | 40.065 | 0.16 | 0.39 | 40.03 | 40.185 | 39.72 | 1292 |
| 1732728600 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 0 |
| 1732642200 | 39.91 | 0.09 | 0.23 | 39.76 | 40 | 39.515 | 14785 |
| 1732555800 | 39.82 | -2.28 | -5.40 | 41.2 | 41.2 | 39.79 | 4079 |
| 1732296600 | 42.095 | 1.31 | 3.20 | 41.79 | 42.61 | 41.79 | 4701 |
| 1732210200 | 40.79 | 0.54 | 1.34 | 40.925 | 41.15 | 40.695 | 567 |
| 1732123800 | 40.25 | 0.25 | 0.63 | 40.28 | 40.575 | 40.02 | 2850 |
| 1732037400 | 40 | 0.22 | 0.54 | 39.87 | 40.6 | 39.765 | 3307 |
| 1731951000 | 39.785 | 1.58 | 4.14 | 38.5 | 39.785 | 38.5 | 2622 |
| 1731691800 | 38.205 | 0.22 | 0.58 | 37.735 | 38.405 | 37.675 | 3568 |
| 1731605400 | 37.985 | -0.18 | -0.46 | 37.42 | 37.985 | 36.915 | 10407 |
| 1731519000 | 38.16 | 0.21 | 0.55 | 38.37 | 38.685 | 38.16 | 1957 |
| 1731432600 | 37.95 | -0.58 | -1.51 | 38.18 | 38.325 | 37.775 | 5565 |
| 1731346200 | 38.53 | -2.28 | -5.58 | 41.025 | 41.245 | 38.5 | 3322 |
| 1731087000 | 40.805 | -0.1 | -0.23 | 41.17 | 41.37 | 40.805 | 2343 |
| 1731000600 | 40.9 | 0.72 | 1.79 | 40.015 | 40.9 | 40.015 | 4270 |
| 1730914200 | 40.18 | -0.91 | -2.21 | 41.43 | 41.83 | 39.59 | 5113 |
| 1730827800 | 41.09 | -0.09 | -0.21 | 41.14 | 41.565 | 41.05 | 1617 |
| 1730741400 | 41.175 | -0.48 | -1.15 | 41.045 | 41.475 | 40.9 | 4097 |
| 1730482200 | 41.655 | 0.4 | 0.96 | 41.76 | 42.155 | 41.445 | 3581 |
| 1730395800 | 41.26 | -1.19 | -2.80 | 42.83 | 42.83 | 41.15 | 12526 |
| 1730309400 | 42.45 | -0.8 | -1.85 | 43.945 | 44.005 | 42.45 | 3864 |
| 1730223000 | 43.25 | -0.48 | -1.10 | 43.34 | 43.48 | 43.14 | 3141 |
| 1730136600 | 43.73 | 0.23 | 0.53 | 43.295 | 43.73 | 42.8 | 5710 |
| 1729873800 | 43.5 | -0.59 | -1.34 | 44 | 44 | 43.25 | 2820 |
| 1729787400 | 44.09 | -0.91 | -2.02 | 45.28 | 45.575 | 44.045 | 8285 |
| 1729701000 | 45 | -1.25 | -2.70 | 46.37 | 46.465 | 45 | 8435 |
| 1729614600 | 46.25 | 1.61 | 3.61 | 45.8 | 46.25 | 45.575 | 5048 |
| 1729528200 | 44.64 | 0 | 0.00 | 44.64 | 44.64 | 44.64 | 0 |
| 1729269000 | 44.64 | 1.22 | 2.80 | 43.505 | 44.64 | 43.505 | 6688 |
| 1729182600 | 43.425 | 0.93 | 2.19 | 42.55 | 43.5 | 42.535 | 6068 |
| 1729096200 | 42.495 | 0.95 | 2.29 | 42.035 | 42.85 | 42.035 | 8234 |
| 1729009800 | 41.545 | 0.54 | 1.32 | 40.83 | 41.635 | 40.83 | 2110 |
| 1728923400 | 41.005 | 0.11 | 0.27 | 41.105 | 41.105 | 40.7 | 893 |
| 1728664200 | 40.895 | 0.59 | 1.45 | 40.82 | 41.045 | 40.65 | 922 |
| 1728577800 | 40.31 | 1.47 | 3.78 | 39.175 | 40.31 | 39.175 | 1017 |
| 1728491400 | 38.84 | 0.08 | 0.19 | 38.77 | 40.12 | 38.765 | 2049 |
| 1728405000 | 38.765 | -0.41 | -1.03 | 38.96 | 39.06 | 38.61 | 4193 |
| 1728318600 | 39.17 | -0.34 | -0.86 | 39.75 | 40 | 39.17 | 1307 |
| 1728059400 | 39.51 | -0.29 | -0.73 | 39.795 | 40.005 | 39.51 | 2106 |
| 1727973000 | 39.8 | -0.83 | -2.03 | 40.24 | 40.24 | 39.8 | 1401 |
| 1727886600 | 40.625 | 0.13 | 0.31 | 40.51 | 40.9 | 40.38 | 3961 |
| 1727800200 | 40.5 | 0.96 | 2.43 | 40.07 | 40.785 | 40.05 | 742 |
| 1727713800 | 39.54 | -1.03 | -2.54 | 40.3 | 40.49 | 39.4 | 4280 |
| 1727454600 | 40.57 | -0.7 | -1.68 | 41.445 | 41.445 | 40.5 | 2857 |
| 1727368200 | 41.265 | 0.12 | 0.28 | 41.705 | 41.98 | 41.21 | 5144 |
| 1727281800 | 41.15 | 0.42 | 1.03 | 40.995 | 41.3 | 40.875 | 744 |
| 1727195400 | 40.73 | -0.27 | -0.66 | 40.675 | 40.98 | 40.615 | 2102 |
| 1727109000 | 41 | 0.66 | 1.65 | 40.54 | 41.325 | 40.33 | 5280 |
| 1726849800 | 40.335 | 1.13 | 2.88 | 39.955 | 40.335 | 39.955 | 403 |
| 1726763400 | 39.205 | -0.27 | -0.67 | 39.91 | 40.425 | 39.205 | 1681 |
| 1726677000 | 39.47 | -0.49 | -1.21 | 39.8 | 39.8 | 39.455 | 1229 |
| 1726590600 | 39.955 | -0.14 | -0.35 | 39.965 | 39.965 | 39.5 | 9 |
| 1726504200 | 40.095 | -0.06 | -0.14 | 40.2 | 40.265 | 40.09 | 2340 |
| 1726245000 | 40.15 | 0.88 | 2.25 | 39.64 | 40.435 | 39.615 | 1620 |
| 1726158600 | 39.265 | 2.3 | 6.22 | 37.945 | 39.38 | 37.765 | 1672 |
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
