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 | 2.3 | 5.22727272727 | 44 | 48.15 | 43.8 | 38421 | 46.22937061 | DE |
| 4 | 5.95 | 14.7459727385 | 40.35 | 48.15 | 39.15 | 26684 | 43.1797349 | DE |
| 12 | 10.4 | 28.9693593315 | 35.9 | 48.15 | 34.65 | 22607 | 39.37914585 | DE |
| 26 | 15.8 | 51.8032786885 | 30.5 | 48.15 | 29.75 | 23368 | 36.48223051 | DE |
| 52 | 12.6 | 37.3887240356 | 33.7 | 48.15 | 29.35 | 20995 | 35.70035335 | DE |
| 156 | 9.7 | 26.5027322404 | 36.6 | 48.15 | 19.8 | 26455 | 29.93790455 | DE |
| 260 | 7.2 | 18.4143222506 | 39.1 | 48.15 | 19.8 | 28639 | 31.69493027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 47.4 | 0.2 | 0.42 | 47.35 | 48.05 | 47.15 | 34730 |
| 1739986200 | 47.2 | 2.1 | 4.66 | 46 | 47.7 | 45.8 | 79698 |
| 1739899800 | 45.1 | 0.65 | 1.46 | 44.35 | 45.15 | 44.35 | 31087 |
| 1739813400 | 44.45 | 0 | 0.00 | 44.5 | 44.75 | 44.25 | 27100 |
| 1739554200 | 44.45 | 0.05 | 0.11 | 44 | 44.6 | 43.8 | 19492 |
| 1739467800 | 44.4 | 1.85 | 4.35 | 43 | 44.55 | 42.7 | 52440 |
| 1739381400 | 42.55 | 0.05 | 0.12 | 42.6 | 42.8 | 42.45 | 15894 |
| 1739295000 | 42.5 | -0.1 | -0.23 | 42.5 | 42.75 | 42.45 | 10328 |
| 1739208600 | 42.6 | 0.15 | 0.35 | 42.4 | 42.75 | 42.35 | 18423 |
| 1738949400 | 42.45 | 0.3 | 0.71 | 42 | 42.5 | 41.7 | 28700 |
| 1738863000 | 42.15 | 1.4 | 3.44 | 40.8 | 42.2 | 40.8 | 29666 |
| 1738776600 | 40.75 | 0.45 | 1.12 | 40.25 | 40.75 | 40.25 | 13924 |
| 1738690200 | 40.3 | 0.05 | 0.12 | 40.25 | 40.6 | 40.2 | 38802 |
| 1738603800 | 40.25 | -0.05 | -0.12 | 39.85 | 40.25 | 39.25 | 16559 |
| 1738344600 | 40.3 | 0.45 | 1.13 | 39.85 | 40.3 | 39.85 | 13659 |
| 1738258200 | 39.85 | -0.25 | -0.62 | 40.55 | 40.75 | 39.85 | 14119 |
| 1738171800 | 40.1 | 0.3 | 0.75 | 39.95 | 40.5 | 39.75 | 20184 |
| 1738085400 | 39.8 | 0 | 0.00 | 39.8 | 40.3 | 39.4 | 23733 |
| 1737999000 | 39.8 | -0.25 | -0.62 | 39.85 | 39.85 | 39.15 | 26162 |
| 1737739800 | 40.05 | -0.2 | -0.50 | 40.35 | 40.95 | 39.65 | 18986 |
| 1737653400 | 40.25 | 1.75 | 4.55 | 39.4 | 41.05 | 39.4 | 62476 |
| 1737567000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1737480600 | 38.5 | 0.75 | 1.99 | 37.85 | 38.75 | 37.85 | 27080 |
| 1737394200 | 37.75 | 0.7 | 1.89 | 37.05 | 37.9 | 37.05 | 23873 |
| 1737135000 | 37.05 | 0.4 | 1.09 | 36.7 | 37.2 | 36.65 | 16476 |
| 1737048600 | 36.65 | 0.05 | 0.14 | 36.8 | 36.8 | 36.25 | 11949 |
| 1736962200 | 36.6 | 1.45 | 4.13 | 35.4 | 36.75 | 35.4 | 17442 |
| 1736875800 | 35.15 | 0.5 | 1.44 | 35.1 | 35.45 | 35 | 13916 |
| 1736789400 | 34.65 | -1.2 | -3.35 | 35.85 | 35.85 | 34.65 | 23486 |
| 1736530200 | 35.85 | -0.7 | -1.92 | 36.6 | 36.7 | 35.85 | 22426 |
| 1736443800 | 36.55 | -0.1 | -0.27 | 36.6 | 36.65 | 36.3 | 12318 |
| 1736357400 | 36.65 | -0.25 | -0.68 | 36.9 | 37.1 | 36.45 | 20659 |
| 1736271000 | 36.9 | -0.2 | -0.54 | 37 | 37.25 | 36.55 | 30981 |
| 1736184600 | 37.1 | 1.05 | 2.91 | 36.1 | 37.1 | 36 | 16705 |
| 1735925400 | 36.05 | -0.5 | -1.37 | 36.5 | 36.55 | 35.95 | 13671 |
| 1735839000 | 36.55 | -0.1 | -0.27 | 36.8 | 36.8 | 36.4 | 11950 |
| 1735666200 | 36.65 | 0.5 | 1.38 | 36.25 | 36.65 | 36.25 | 13589 |
| 1735579800 | 36.15 | -0.55 | -1.50 | 36.65 | 36.7 | 35.85 | 26975 |
| 1735320600 | 36.7 | 0.15 | 0.41 | 36.4 | 37.2 | 36.4 | 21397 |
| 1735061400 | 36.55 | 0.35 | 0.97 | 36.2 | 36.6 | 36.1 | 9268 |
| 1734975000 | 36.2 | 0.3 | 0.84 | 35.9 | 36.2 | 35.5 | 13560 |
| 1734715800 | 35.9 | -0.15 | -0.42 | 35.9 | 35.95 | 35.4 | 35688 |
| 1734629400 | 36.05 | -0.1 | -0.28 | 35.95 | 36.1 | 35.85 | 14586 |
| 1734543000 | 36.15 | 0.15 | 0.42 | 36 | 36.3 | 35.9 | 20863 |
| 1734456600 | 36 | 0.35 | 0.98 | 35.65 | 36.05 | 35.4 | 28613 |
| 1734370200 | 35.65 | -0.25 | -0.70 | 36.15 | 36.95 | 35.6 | 26594 |
| 1734111000 | 35.9 | -0.25 | -0.69 | 36.15 | 36.45 | 35.75 | 17160 |
| 1734024600 | 36.15 | -0.35 | -0.96 | 36.4 | 36.55 | 36 | 14757 |
| 1733938200 | 36.5 | 0.2 | 0.55 | 36.2 | 36.5 | 35.9 | 15472 |
| 1733851800 | 36.3 | 0 | 0.00 | 36.4 | 36.65 | 36.2 | 20287 |
| 1733765400 | 36.3 | 0.05 | 0.14 | 36.3 | 36.8 | 36.2 | 19056 |
| 1733506200 | 36.25 | 0.65 | 1.83 | 35.65 | 36.25 | 35.45 | 19965 |
| 1733419800 | 35.6 | 0.2 | 0.56 | 35.35 | 36 | 35.35 | 15815 |
| 1733333400 | 35.4 | -0.1 | -0.28 | 35.55 | 35.75 | 35.15 | 16009 |
| 1733247000 | 35.5 | 0.15 | 0.42 | 35.35 | 35.85 | 35.35 | 17421 |
| 1733160600 | 35.35 | -0.45 | -1.26 | 35.8 | 35.85 | 35.2 | 22489 |
| 1732901400 | 35.8 | -0.15 | -0.42 | 35.9 | 36 | 35.6 | 17349 |
| 1732815000 | 35.95 | 0.15 | 0.42 | 35.8 | 36.4 | 35.8 | 14061 |
| 1732728600 | 35.8 | -0.35 | -0.97 | 36 | 36.1 | 35.65 | 32995 |
| 1732642200 | 36.15 | -0.9 | -2.43 | 36.9 | 36.9 | 36.1 | 15891 |
| 1732555800 | 37.05 | 0.2 | 0.54 | 36.95 | 37.2 | 36.7 | 30166 |
| 1732296600 | 36.85 | 0.1 | 0.27 | 37 | 37.25 | 36.4 | 22791 |
| 1732210200 | 36.75 | 0.2 | 0.55 | 36.55 | 36.8 | 36.3 | 23764 |
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
