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 | -1.7 | -4.28211586902 | 39.7 | 39.8 | 37.6 | 679 | 38.94979388 | DE |
| 4 | -2 | -5 | 40 | 40.8 | 37.6 | 359 | 39.47530015 | DE |
| 12 | -2.3 | -5.70719602978 | 40.3 | 44.8 | 37.6 | 247 | 40.30574784 | DE |
| 26 | -9.8 | -20.5020920502 | 47.8 | 48 | 37.6 | 233 | 41.44596185 | DE |
| 52 | -9.2 | -19.4915254237 | 47.2 | 53 | 37.6 | 285 | 43.47766382 | DE |
| 156 | -11.6 | -23.3870967742 | 49.6 | 74.5 | 37.6 | 283 | 52.20284273 | DE |
| 260 | -44 | -53.6585365854 | 82 | 94 | 37.6 | 285 | 56.2075905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 38 | -0.7 | -1.81 | 38.7 | 38.7 | 38 | 1044 |
| 1733851800 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 70 |
| 1733765400 | 38.7 | 0.4 | 1.04 | 38 | 38.8 | 37.6 | 1357 |
| 1733506200 | 38.3 | -0.9 | -2.30 | 38.8 | 38.8 | 37.6 | 444 |
| 1733419800 | 39.2 | -0.3 | -0.76 | 39.5 | 39.5 | 38.8 | 647 |
| 1733333400 | 39.5 | -0.4 | -1.00 | 39.7 | 39.8 | 39.4 | 878 |
| 1733247000 | 39.9 | -0.1 | -0.25 | 40 | 40.3 | 39.9 | 1197 |
| 1733160600 | 40 | 0 | 0.00 | 40 | 40 | 39.7 | 867 |
| 1732901400 | 40 | -0.3 | -0.74 | 40.3 | 40.3 | 40 | 75 |
| 1732815000 | 40.3 | -0.1 | -0.25 | 40.4 | 40.4 | 40.3 | 35 |
| 1732728600 | 40.4 | -0.4 | -0.98 | 40.8 | 40.8 | 40.4 | 7 |
| 1732642200 | 40.8 | 0.1 | 0.25 | 40.8 | 40.8 | 40.8 | 25 |
| 1732555800 | 40.7 | 0.3 | 0.74 | 40 | 40.7 | 40 | 48 |
| 1732296600 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 51 |
| 1732210200 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 14 |
| 1732123800 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 24 |
| 1732037400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 50 |
| 1731951000 | 40 | 0 | 0.00 | 40 | 40.2 | 40 | 1039 |
| 1731691800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1731605400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1731519000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731432600 | 40 | -0.3 | -0.74 | 40.3 | 41 | 40 | 630 |
| 1731346200 | 40.3 | 0 | 0.00 | 40.2 | 40.3 | 40 | 44 |
| 1731087000 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 1 |
| 1731000600 | 40.3 | -0.1 | -0.25 | 40.4 | 40.7 | 40 | 390 |
| 1730914200 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 23 |
| 1730827800 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 142 |
| 1730741400 | 40 | 0 | 0.00 | 40 | 40.2 | 40 | 313 |
| 1730482200 | 40 | 0 | 0.00 | 40 | 40.1 | 40 | 114 |
| 1730395800 | 40 | -0.8 | -1.96 | 40 | 40.3 | 40 | 668 |
| 1730309400 | 40.8 | 0.3 | 0.74 | 40.5 | 40.8 | 40.5 | 26 |
| 1730223000 | 40.5 | -1.4 | -3.34 | 41 | 41.2 | 40 | 569 |
| 1730136600 | 41.9 | -0.9 | -2.10 | 42.8 | 42.8 | 41.9 | 137 |
| 1729873800 | 42.8 | -0.2 | -0.47 | 42.4 | 42.8 | 42 | 250 |
| 1729787400 | 43 | -1.8 | -4.02 | 44.8 | 44.8 | 43 | 176 |
| 1729701000 | 44.8 | 1.2 | 2.75 | 44 | 44.8 | 43.7 | 311 |
| 1729614600 | 43.6 | 0.4 | 0.93 | 43.2 | 43.6 | 43.2 | 42 |
| 1729528200 | 43.2 | 1.4 | 3.35 | 42 | 43.2 | 41.9 | 205 |
| 1729269000 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 2 |
| 1729182600 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 203 |
| 1729096200 | 41.8 | -0.2 | -0.48 | 42 | 42 | 41.8 | 134 |
| 1729009800 | 42 | 0.1 | 0.24 | 41.9 | 42 | 41.4 | 165 |
| 1728923400 | 41.9 | 0.3 | 0.72 | 41.5 | 41.9 | 41.5 | 117 |
| 1728664200 | 41.6 | -0.6 | -1.42 | 42 | 42 | 41.6 | 36 |
| 1728577800 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 10 |
| 1728491400 | 42.2 | -0.2 | -0.47 | 42.4 | 42.4 | 41.6 | 107 |
| 1728405000 | 42.4 | 0.4 | 0.95 | 42 | 42.4 | 42 | 26 |
| 1728318600 | 42 | -0.2 | -0.47 | 42.2 | 42.2 | 42 | 80 |
| 1728059400 | 42.2 | 0.4 | 0.96 | 41.8 | 42.2 | 41.8 | 130 |
| 1727973000 | 41.8 | -0.7 | -1.65 | 42.5 | 43 | 41.8 | 137 |
| 1727886600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 74 |
| 1727800200 | 43 | 0.5 | 1.18 | 42.8 | 43 | 42.7 | 125 |
| 1727713800 | 42.5 | 3 | 7.59 | 39.5 | 42.5 | 39.5 | 690 |
| 1727454600 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 237 |
| 1727368200 | 39 | -0.6 | -1.52 | 39.6 | 39.6 | 38.4 | 138 |
| 1727281800 | 39.6 | -0.3 | -0.75 | 39.7 | 39.7 | 38.8 | 412 |
| 1727195400 | 39.9 | 0.6 | 1.53 | 39.3 | 39.9 | 39.3 | 93 |
| 1727109000 | 39.3 | -1.3 | -3.20 | 39.2 | 39.3 | 39.1 | 618 |
| 1726849800 | 40.6 | -0.5 | -1.22 | 40.8 | 40.8 | 40.6 | 34 |
| 1726763400 | 41.1 | 0.1 | 0.24 | 41 | 41.1 | 40.8 | 50 |
| 1726677000 | 41 | 0.6 | 1.49 | 40.3 | 41 | 40.3 | 73 |
| 1726590600 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 34 |
| 1726504200 | 40 | -0.5 | -1.23 | 40.5 | 41 | 40 | 240 |
| 1726245000 | 40.5 | 0.2 | 0.50 | 40.3 | 40.5 | 40.3 | 151 |
| 1726158600 | 40.3 | 0.3 | 0.75 | 40 | 40.3 | 40 | 192 |
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
