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 | 1.65 | 3.47807757167 | 47.44 | 49.57 | 46.78 | 957692 | 48.05331162 | DE |
| 4 | -3.33 | -6.35253719954 | 52.42 | 52.78 | 46.35 | 1273925 | 48.95592506 | DE |
| 12 | 2.55 | 5.47915771379 | 46.54 | 53.26 | 45.17 | 1011266 | 48.81647174 | DE |
| 26 | 9.65 | 24.4675456389 | 39.44 | 53.26 | 35.59 | 1051919 | 44.48743643 | DE |
| 52 | 6.265 | 14.6293053123 | 42.825 | 54.54 | 35.59 | 1036066 | 45.63548653 | DE |
| 156 | 25.895 | 111.64043975 | 23.195 | 54.54 | 21.2 | 1231181 | 36.23156861 | DE |
| 260 | 33.09 | 206.8125 | 16 | 54.54 | 14.72 | 1478730 | 32.12953809 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 48.22 | -0.11 | -0.23 | 48.49 | 48.86 | 48.2 | 536352 |
| 1741973400 | 48.33 | 0.48 | 1.00 | 47.66 | 48.5 | 47.01 | 801461 |
| 1741887000 | 47.85 | -0.51 | -1.05 | 47.91 | 48.3 | 46.78 | 842339 |
| 1741800600 | 48.36 | 0.63 | 1.32 | 48.06 | 48.59 | 47.85 | 1116501 |
| 1741714200 | 47.73 | 0.53 | 1.12 | 47.44 | 48.26 | 46.92 | 1491809 |
| 1741627800 | 47.2 | -0.41 | -0.86 | 48.05 | 48.1 | 46.35 | 1447704 |
| 1741368600 | 47.61 | -1.25 | -2.56 | 48.65 | 48.86 | 46.98 | 1401398 |
| 1741282200 | 48.86 | -0.33 | -0.67 | 50 | 50.08 | 48.27 | 1641141 |
| 1741195800 | 49.19 | 0.98 | 2.03 | 49.44 | 50.44 | 49.19 | 1875066 |
| 1741109400 | 48.21 | -2.33 | -4.61 | 49.9 | 50.24 | 47.36 | 1882313 |
| 1741023000 | 50.54 | 0.7 | 1.40 | 49.56 | 52.54 | 49.56 | 1555208 |
| 1740763800 | 49.84 | 0.19 | 0.38 | 49 | 49.98 | 48.57 | 1439263 |
| 1740677400 | 49.65 | 0.01 | 0.02 | 48.95 | 50.16 | 48.8 | 1235055 |
| 1740591000 | 49.64 | 1.02 | 2.10 | 48.65 | 49.71 | 47.74 | 1210712 |
| 1740504600 | 48.62 | -0.32 | -0.65 | 47.27 | 48.91 | 46.48 | 1240189 |
| 1740418200 | 48.94 | 0.18 | 0.37 | 48.6 | 49.44 | 48.16 | 1029140 |
| 1740159000 | 48.76 | -0.37 | -0.75 | 49.22 | 49.9 | 48.22 | 1265286 |
| 1740072600 | 49.13 | -2.07 | -4.04 | 50.9 | 51.38 | 48.95 | 1675703 |
| 1739986200 | 51.2 | -1.26 | -2.40 | 52.18 | 52.26 | 51.06 | 1141329 |
| 1739899800 | 52.46 | 0.1 | 0.19 | 52.42 | 52.78 | 52.2 | 650530 |
| 1739813400 | 52.36 | -0.14 | -0.27 | 52.44 | 53.26 | 52.3 | 864288 |
| 1739554200 | 52.5 | 0.62 | 1.20 | 51.62 | 52.9 | 51.58 | 1024832 |
| 1739467800 | 51.88 | 1.92 | 3.84 | 50.3 | 52.22 | 50.16 | 2145015 |
| 1739381400 | 49.96 | 1.1 | 2.25 | 49.05 | 50.2 | 48.98 | 1144116 |
| 1739295000 | 48.86 | -0.46 | -0.93 | 49.14 | 49.32 | 48.73 | 513345 |
| 1739208600 | 49.32 | 0.16 | 0.33 | 49.1 | 49.9 | 49.1 | 581165 |
| 1738949400 | 49.16 | 0.48 | 0.99 | 48.9 | 50.18 | 48.83 | 940728 |
| 1738863000 | 48.68 | 0.91 | 1.90 | 47.77 | 49.17 | 47.6 | 970631 |
| 1738776600 | 47.77 | -1.27 | -2.59 | 48.5 | 48.7 | 47.35 | 1262593 |
| 1738690200 | 49.04 | -0.34 | -0.69 | 49.52 | 49.64 | 48.61 | 880553 |
| 1738603800 | 49.38 | -0.27 | -0.54 | 47.96 | 49.6 | 47.65 | 1146641 |
| 1738344600 | 49.65 | -0.11 | -0.22 | 49.76 | 50.16 | 49.5 | 631716 |
| 1738258200 | 49.76 | 0.12 | 0.24 | 49.77 | 49.97 | 49.54 | 496487 |
| 1738171800 | 49.64 | 0.29 | 0.59 | 49.46 | 49.72 | 49.13 | 638337 |
| 1738085400 | 49.35 | 0.3 | 0.61 | 49.2 | 49.59 | 48.72 | 692142 |
| 1737999000 | 49.05 | -0.08 | -0.16 | 48.9 | 49.71 | 48.79 | 676337 |
| 1737739800 | 49.13 | 0.54 | 1.11 | 49 | 50.18 | 49 | 863366 |
| 1737653400 | 48.59 | -1.07 | -2.15 | 49.7 | 49.85 | 48.14 | 1476159 |
| 1737567000 | 49.66 | 1.49 | 3.09 | 48.34 | 49.71 | 48.33 | 1780237 |
| 1737480600 | 48.17 | 0 | 0.00 | 47.56 | 48.75 | 47.17 | 865933 |
| 1737394200 | 48.17 | -0.6 | -1.23 | 48.75 | 49.08 | 48.17 | 690584 |
| 1737135000 | 48.77 | 0.4 | 0.83 | 48.48 | 49.65 | 48.41 | 1265223 |
| 1737048600 | 48.37 | 0.84 | 1.77 | 48.2 | 49.57 | 48.06 | 1233864 |
| 1736962200 | 47.53 | 0.87 | 1.86 | 46.66 | 47.72 | 46.43 | 902077 |
| 1736875800 | 46.66 | 0.84 | 1.83 | 46.3 | 47.25 | 46.28 | 737759 |
| 1736789400 | 45.82 | 0.03 | 0.07 | 45.81 | 46.34 | 45.34 | 512079 |
| 1736530200 | 45.79 | -0.02 | -0.04 | 45.64 | 46.02 | 45.17 | 924504 |
| 1736443800 | 45.81 | -1.34 | -2.84 | 46.89 | 46.93 | 45.81 | 936634 |
| 1736357400 | 47.15 | -0.16 | -0.34 | 47.16 | 47.43 | 46.42 | 767290 |
| 1736271000 | 47.31 | 0.31 | 0.66 | 46.8 | 47.64 | 46.63 | 597876 |
| 1736184600 | 47 | 0.92 | 2.00 | 46.46 | 47.96 | 46.29 | 1007881 |
| 1735925400 | 46.08 | -0.98 | -2.08 | 46.95 | 47.2 | 45.96 | 710489 |
| 1735839000 | 47.06 | 0.01 | 0.02 | 47 | 47.56 | 46.36 | 598852 |
| 1735666200 | 47.05 | 0.4 | 0.86 | 46.5 | 47.13 | 46.5 | 241595 |
| 1735579800 | 46.65 | -0.2 | -0.43 | 46.65 | 47.11 | 46.53 | 445924 |
| 1735320600 | 46.85 | -0.23 | -0.49 | 47.03 | 47.11 | 46.64 | 602609 |
| 1735061400 | 47.08 | 0.82 | 1.77 | 46.54 | 47.3 | 46.54 | 393815 |
| 1734975000 | 46.26 | -0.56 | -1.20 | 47 | 47.1 | 46.19 | 746862 |
| 1734715800 | 46.82 | 0.54 | 1.17 | 46 | 46.99 | 45.07 | 2103714 |
| 1734629400 | 46.28 | -0.54 | -1.15 | 46.15 | 47.65 | 46.15 | 1320455 |
| 1734543000 | 46.82 | 2.32 | 5.21 | 47.2 | 47.8 | 46.65 | 2639078 |
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
