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 | 2.93 | 6.88601645123 | 42.55 | 46.2 | 42.23 | 3007397 | 43.72125311 | DE |
| 4 | 0.58 | 1.29175946548 | 44.9 | 46.2 | 41.36 | 4107972 | 43.49443103 | DE |
| 12 | 6.615 | 17.0204554226 | 38.865 | 46.2 | 33.075 | 3839926 | 39.55358968 | DE |
| 26 | 11.995 | 35.8220098552 | 33.485 | 46.2 | 33.075 | 3519580 | 39.19841399 | DE |
| 52 | 18.39 | 67.8848283499 | 27.09 | 46.2 | 26.905 | 3079070 | 36.23323534 | DE |
| 156 | -6.23 | -12.0479597757 | 51.71 | 79.37 | 23.755 | 2706002 | 44.49697209 | DE |
| 260 | -4.52 | -9.04 | 50 | 109.8 | 23.755 | 2474557 | 54.8293311 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 45.48 | 0.59 | 1.33 | 44.815 | 46.2 | 44.78 | 5360412 |
| 1742319000 | 44.885 | 0.54 | 1.23 | 44.92 | 45.77 | 44.725 | 4723954 |
| 1742232600 | 44.34 | 0.87 | 2.00 | 43.395 | 44.465 | 43.27 | 2490970 |
| 1741973400 | 43.47 | 0.78 | 1.84 | 43.54 | 43.785 | 43.28 | 2599486 |
| 1741887000 | 42.685 | 0.31 | 0.73 | 42.295 | 42.855 | 42.295 | 2081525 |
| 1741800600 | 42.375 | -0.35 | -0.81 | 42.55 | 43.22 | 42.23 | 3141052 |
| 1741714200 | 42.72 | -0.33 | -0.77 | 43.215 | 43.32 | 42.485 | 4759016 |
| 1741627800 | 43.05 | -1.23 | -2.77 | 43.37 | 43.74 | 42.72 | 3514207 |
| 1741368600 | 44.275 | -0.89 | -1.97 | 44.48 | 44.66 | 43.765 | 3713666 |
| 1741282200 | 45.165 | 1.97 | 4.55 | 45 | 46.17 | 44.825 | 6604008 |
| 1741195800 | 43.2 | 0.92 | 2.18 | 43.615 | 43.785 | 43.045 | 5084112 |
| 1741109400 | 42.28 | 0.1 | 0.24 | 41.96 | 42.55 | 41.655 | 4561651 |
| 1741023000 | 42.18 | 0.19 | 0.45 | 42.395 | 42.43 | 41.865 | 3066727 |
| 1740763800 | 41.99 | -0.97 | -2.26 | 41.375 | 42.235 | 41.36 | 5001080 |
| 1740677400 | 42.96 | -0.33 | -0.76 | 42.905 | 43.15 | 42.545 | 3141045 |
| 1740591000 | 43.29 | 1.05 | 2.49 | 43.05 | 43.325 | 42.71 | 3328761 |
| 1740504600 | 42.24 | 0.31 | 0.74 | 41.81 | 42.25 | 41.685 | 3644307 |
| 1740418200 | 41.93 | -4.05 | -8.80 | 43.02 | 43.445 | 41.87 | 6851215 |
| 1740159000 | 45.975 | 0.88 | 1.96 | 46 | 46.17 | 45.58 | 5275126 |
| 1740072600 | 45.09 | 0.79 | 1.77 | 43.905 | 45.725 | 43.59 | 5232978 |
| 1739986200 | 44.305 | -0.72 | -1.59 | 44.9 | 45.195 | 44.255 | 3344550 |
| 1739899800 | 45.02 | 0.53 | 1.18 | 45 | 45.7 | 44.895 | 3781278 |
| 1739813400 | 44.495 | 1.47 | 3.42 | 43.99 | 44.555 | 43.825 | 3591243 |
| 1739554200 | 43.025 | 1.93 | 4.70 | 42.61 | 43.805 | 42.575 | 6515765 |
| 1739467800 | 41.095 | 0.72 | 1.78 | 40.35 | 41.095 | 40.23 | 4062567 |
| 1739381400 | 40.375 | 0.58 | 1.46 | 40.26 | 40.565 | 39.98 | 3856775 |
| 1739295000 | 39.795 | -0.24 | -0.60 | 39.26 | 39.835 | 39.25 | 2891020 |
| 1739208600 | 40.035 | 1.15 | 2.97 | 39.495 | 40.165 | 39.44 | 4154226 |
| 1738949400 | 38.88 | 0.39 | 1.01 | 38.85 | 39.36 | 38.715 | 4180965 |
| 1738863000 | 38.49 | 0.79 | 2.10 | 37.95 | 38.66 | 37.81 | 3413954 |
| 1738776600 | 37.7 | -0.24 | -0.63 | 37.385 | 37.955 | 37.165 | 3163630 |
| 1738690200 | 37.94 | 0.93 | 2.51 | 37.9 | 38.035 | 37.295 | 3660719 |
| 1738603800 | 37.01 | 0.03 | 0.08 | 35.845 | 37.18 | 35.83 | 4689991 |
| 1738344600 | 36.98 | 0.32 | 0.89 | 37 | 37.585 | 36.905 | 3753943 |
| 1738258200 | 36.655 | 0.2 | 0.53 | 36.275 | 36.84 | 36.15 | 2474235 |
| 1738171800 | 36.46 | 0.59 | 1.66 | 36.485 | 36.65 | 36.185 | 2586365 |
| 1738085400 | 35.865 | 0.48 | 1.36 | 35.9 | 36.12 | 35.595 | 2338244 |
| 1737999000 | 35.385 | -0.07 | -0.20 | 35.74 | 35.855 | 35.015 | 3824168 |
| 1737739800 | 35.455 | 0.56 | 1.59 | 35.5 | 35.695 | 35.29 | 3080668 |
| 1737653400 | 34.9 | -0.04 | -0.10 | 35.14 | 35.175 | 34.71 | 2859513 |
| 1737567000 | 34.935 | 0 | 0.00 | 34.935 | 34.935 | 34.935 | 0 |
| 1737480600 | 34.935 | -0.24 | -0.67 | 35.105 | 35.135 | 34.825 | 2768685 |
| 1737394200 | 35.17 | 0.08 | 0.23 | 35.6 | 35.79 | 35.17 | 4653850 |
| 1737135000 | 35.09 | 0.68 | 1.98 | 34.675 | 35.215 | 34.5 | 3940599 |
| 1737048600 | 34.41 | -0.18 | -0.52 | 34.515 | 34.955 | 34.31 | 3739401 |
| 1736962200 | 34.59 | 0.71 | 2.08 | 34.465 | 34.925 | 34.25 | 4123197 |
| 1736875800 | 33.885 | 0.63 | 1.89 | 34.135 | 34.3 | 33.77 | 3375093 |
| 1736789400 | 33.255 | -0.5 | -1.48 | 33.57 | 33.66 | 33.075 | 3470471 |
| 1736530200 | 33.755 | -0.9 | -2.58 | 34.44 | 34.49 | 33.625 | 4459651 |
| 1736443800 | 34.65 | 0.28 | 0.83 | 34.625 | 34.87 | 34.5 | 3174056 |
| 1736357400 | 34.365 | -0.36 | -1.02 | 34.305 | 35.1 | 34.27 | 6368388 |
| 1736271000 | 34.72 | -0.91 | -2.54 | 35.1 | 35.315 | 34.64 | 7180455 |
| 1736184600 | 35.625 | -2.79 | -7.25 | 38.325 | 38.97 | 35.27 | 6741804 |
| 1735925400 | 38.41 | -0.2 | -0.52 | 38.345 | 38.56 | 38.255 | 1886181 |
| 1735839000 | 38.61 | 0.26 | 0.68 | 38.39 | 38.64 | 38.035 | 2552750 |
| 1735666200 | 38.35 | 0.25 | 0.66 | 38.13 | 38.505 | 38.125 | 1452738 |
| 1735579800 | 38.1 | -0.88 | -2.26 | 38.835 | 38.855 | 37.945 | 2503671 |
| 1735320600 | 38.98 | 0.08 | 0.21 | 38.865 | 39.325 | 38.82 | 2643353 |
| 1735061400 | 38.9 | -0.39 | -0.98 | 39.41 | 39.42 | 38.875 | 700091 |
| 1734975000 | 39.285 | -0.58 | -1.45 | 39.355 | 39.425 | 38.915 | 3187929 |
| 1734715800 | 39.865 | 0.16 | 0.39 | 40 | 40.13 | 39.195 | 9709250 |
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
