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 | 0.4 | 0.733944954128 | 54.5 | 56.6 | 53.9 | 82497 | 55.1580449 | DE |
| 4 | -3.65 | -6.23398804441 | 58.55 | 59.6 | 51 | 89372 | 55.67778877 | DE |
| 12 | -3.05 | -5.26315789474 | 57.95 | 65.55 | 51 | 104344 | 57.64846567 | DE |
| 26 | -18.05 | -24.7429746402 | 72.95 | 81 | 51 | 115944 | 63.85142282 | DE |
| 52 | -33.5 | -37.8959276018 | 88.4 | 103.65 | 51 | 110015 | 75.5799946 | DE |
| 156 | -139.4 | -71.7447246526 | 194.3 | 198.6 | 51 | 92118 | 121.87502458 | DE |
| 260 | -59.8 | -52.1360069747 | 114.7 | 217.2 | 51 | 88999 | 128.54405239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 54.6 | -1.1 | -1.97 | 55.4 | 55.65 | 54 | 78492 |
| 1737480600 | 55.7 | -0.35 | -0.62 | 56 | 56.25 | 55.4 | 59134 |
| 1737394200 | 56.05 | 0.65 | 1.17 | 55.4 | 56.45 | 54.95 | 58567 |
| 1737135000 | 55.4 | 1.1 | 2.03 | 54.7 | 56.6 | 54.4 | 131912 |
| 1737048600 | 54.3 | 1.5 | 2.84 | 54.5 | 55.4 | 54 | 84380 |
| 1736962200 | 52.8 | 0.2 | 0.38 | 53.2 | 53.65 | 52.05 | 93986 |
| 1736875800 | 52.6 | -2 | -3.66 | 51.35 | 54.45 | 51 | 166027 |
| 1736789400 | 54.6 | -0.6 | -1.09 | 54.7 | 55.2 | 54.2 | 76209 |
| 1736530200 | 55.2 | -2.8 | -4.83 | 57.65 | 58.05 | 55 | 103126 |
| 1736443800 | 58 | 0.05 | 0.09 | 57.25 | 58.45 | 57.25 | 36786 |
| 1736357400 | 57.95 | -0.1 | -0.17 | 57.5 | 59.6 | 57.25 | 96539 |
| 1736271000 | 58.05 | 1.35 | 2.38 | 56.55 | 58.35 | 56.35 | 123813 |
| 1736184600 | 56.7 | 2 | 3.66 | 54.8 | 58.4 | 54.6 | 139360 |
| 1735925400 | 54.7 | -2.9 | -5.03 | 57.55 | 57.85 | 54.65 | 144943 |
| 1735839000 | 57.6 | -0.8 | -1.37 | 59 | 59.5 | 57.55 | 75866 |
| 1735666200 | 58.4 | 0.45 | 0.78 | 58 | 58.55 | 57.7 | 20905 |
| 1735579800 | 57.95 | -0.95 | -1.61 | 58.5 | 58.75 | 57.25 | 60045 |
| 1735320600 | 58.9 | 0.95 | 1.64 | 58.55 | 58.95 | 58.15 | 58614 |
| 1735061400 | 57.95 | -0.25 | -0.43 | 58.5 | 58.8 | 57.95 | 19197 |
| 1734975000 | 58.2 | -0.6 | -1.02 | 58.6 | 58.6 | 57.25 | 68937 |
| 1734715800 | 58.8 | -0.3 | -0.51 | 58.75 | 59.25 | 58.3 | 105663 |
| 1734629400 | 59.1 | -0.15 | -0.25 | 57.95 | 59.4 | 57.6 | 68187 |
| 1734543000 | 59.25 | -0.85 | -1.41 | 59.85 | 60.4 | 59.25 | 70775 |
| 1734456600 | 60.1 | -1.4 | -2.28 | 60.95 | 61.25 | 60.1 | 125828 |
| 1734370200 | 61.5 | -2.35 | -3.68 | 63.15 | 63.95 | 61.5 | 134701 |
| 1734111000 | 63.85 | -0.9 | -1.39 | 64.65 | 65.05 | 63.65 | 98758 |
| 1734024600 | 64.75 | 0.95 | 1.49 | 64.3 | 65.55 | 64.099999 | 136870 |
| 1733938200 | 63.8 | 0.4 | 0.63 | 62.8 | 63.95 | 62.35 | 154557 |
| 1733851800 | 63.4 | 0.6 | 0.96 | 62.45 | 63.55 | 61.95 | 135487 |
| 1733765400 | 62.8 | 2.4 | 3.97 | 61.3 | 63.3 | 61.15 | 144749 |
| 1733506200 | 60.4 | 1.35 | 2.29 | 59.2 | 60.7 | 59 | 132457 |
| 1733419800 | 59.05 | 1.1 | 1.90 | 57.4 | 59.05 | 56.85 | 115739 |
| 1733333400 | 57.95 | -1.1 | -1.86 | 58.25 | 59.15 | 57 | 131270 |
| 1733247000 | 59.05 | -0.3 | -0.51 | 59.45 | 59.9 | 58.85 | 116745 |
| 1733160600 | 59.35 | 1 | 1.71 | 57.7 | 59.6 | 57.6 | 102101 |
| 1732901400 | 58.35 | -0.75 | -1.27 | 58.6 | 59.5 | 57.25 | 168411 |
| 1732815000 | 59.1 | 1.7 | 2.96 | 54.55 | 61 | 54.5 | 187074 |
| 1732728600 | 57.4 | -0.1 | -0.17 | 56.9 | 57.75 | 56.3 | 94019 |
| 1732642200 | 57.5 | -0.75 | -1.29 | 57.45 | 58.75 | 56.55 | 93624 |
| 1732555800 | 58.25 | 2.6 | 4.67 | 57.15 | 58.35 | 56.8 | 183066 |
| 1732296600 | 55.65 | 0.25 | 0.45 | 55.45 | 56.1 | 54.85 | 56829 |
| 1732210200 | 55.4 | -1.1 | -1.95 | 56.45 | 56.8 | 55.4 | 62243 |
| 1732123800 | 56.5 | 0.1 | 0.18 | 56.7 | 57.4 | 56.25 | 93712 |
| 1732037400 | 56.4 | -0.1 | -0.18 | 56.35 | 56.7 | 55.1 | 80467 |
| 1731951000 | 56.5 | 1.45 | 2.63 | 55.45 | 56.8 | 55.45 | 92942 |
| 1731691800 | 55.05 | 0.3 | 0.55 | 54.3 | 55.6 | 54.2 | 81244 |
| 1731605400 | 54.75 | -0.05 | -0.09 | 54 | 55.25 | 53.7 | 148541 |
| 1731519000 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1731432600 | 54.8 | -1.05 | -1.88 | 55.3 | 55.7 | 54.35 | 89957 |
| 1731346200 | 55.85 | 0.4 | 0.72 | 55.5 | 56.6 | 55.45 | 54435 |
| 1731087000 | 55.45 | -1.25 | -2.20 | 56.35 | 56.7 | 55.3 | 97229 |
| 1731000600 | 56.7 | 2.6 | 4.81 | 54.4 | 57 | 54.15 | 144384 |
| 1730914200 | 54.1 | -2.55 | -4.50 | 56.05 | 57.3 | 53.5 | 389012 |
| 1730827800 | 56.65 | 0 | 0.00 | 56.95 | 57.2 | 56.25 | 75602 |
| 1730741400 | 56.65 | -0.85 | -1.48 | 57.25 | 58 | 56.55 | 59650 |
| 1730482200 | 57.5 | 0.15 | 0.26 | 57.35 | 58.2 | 57.1 | 33156 |
| 1730395800 | 57.35 | -0.75 | -1.29 | 57.95 | 58.3 | 56.95 | 86930 |
| 1730309400 | 58.1 | -2.15 | -3.57 | 59.35 | 59.6 | 58.1 | 146091 |
| 1730223000 | 60.25 | 0.3 | 0.50 | 59.8 | 60.9 | 59.75 | 71485 |
| 1730136600 | 59.95 | -0.3 | -0.50 | 60.5 | 61 | 59.7 | 73731 |
| 1729873800 | 60.25 | 0.6 | 1.01 | 57.6 | 60.8 | 57.45 | 146285 |
| 1729787400 | 59.65 | -0.8 | -1.32 | 60.5 | 61.35 | 59.65 | 109023 |
| 1729701000 | 60.45 | -0.2 | -0.33 | 60.2 | 61.6 | 60.2 | 38789 |
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
