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 | -1.1 | -2.36559139785 | 46.5 | 46.5 | 44.5 | 13051 | 45.00196227 | DE |
| 4 | -9.5 | -17.3041894353 | 54.9 | 55.5 | 44.5 | 15582 | 48.60153593 | DE |
| 12 | -10.7 | -19.073083779 | 56.1 | 58.1 | 44.5 | 17403 | 52.49155719 | DE |
| 26 | -15.6 | -25.5737704918 | 61 | 67.2 | 44.5 | 14397 | 54.30338099 | DE |
| 52 | -1.3 | -2.78372591006 | 46.7 | 67.2 | 44.5 | 12919 | 55.25022481 | DE |
| 156 | -5.2 | -10.2766798419 | 50.6 | 67.2 | 39 | 11363 | 50.29918642 | DE |
| 260 | 24.25 | 114.657210402 | 21.15 | 67.2 | 15.5 | 9620 | 45.20965189 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 45.4 | 0.6 | 1.34 | 45.1 | 45.4 | 44.55 | 10243 |
| 1732123800 | 44.8 | 0 | 0.00 | 45 | 45.7 | 44.75 | 13245 |
| 1732037400 | 44.8 | -0.35 | -0.78 | 45.3 | 45.85 | 44.6 | 18066 |
| 1731951000 | 45.15 | 0.15 | 0.33 | 44.9 | 45.2 | 44.5 | 15287 |
| 1731691800 | 45 | -1.55 | -3.33 | 46.5 | 46.5 | 44.85 | 8415 |
| 1731605400 | 46.55 | -0.3 | -0.64 | 46 | 47.15 | 46 | 7827 |
| 1731519000 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1731432600 | 46.85 | 0.35 | 0.75 | 46.3 | 47.1 | 45.7 | 17371 |
| 1731346200 | 46.5 | -0.25 | -0.53 | 45.95 | 47.15 | 45.95 | 10774 |
| 1731087000 | 46.75 | -0.7 | -1.48 | 47.6 | 47.7 | 46.75 | 17387 |
| 1731000600 | 47.45 | 1.45 | 3.15 | 46.05 | 47.55 | 46 | 7996 |
| 1730914200 | 46 | -1 | -2.13 | 47.95 | 48 | 45.9 | 10214 |
| 1730827800 | 47 | -1.2 | -2.49 | 48.4 | 48.4 | 47 | 14117 |
| 1730741400 | 48.2 | 0.3 | 0.63 | 48.45 | 48.85 | 48 | 11692 |
| 1730482200 | 47.9 | -0.85 | -1.74 | 48.75 | 49.15 | 47.9 | 7818 |
| 1730395800 | 48.75 | -3.25 | -6.25 | 50 | 50.2 | 47.35 | 51613 |
| 1730309400 | 52 | -1.8 | -3.35 | 53.8 | 53.8 | 51.7 | 13183 |
| 1730223000 | 53.8 | 0 | 0.00 | 54 | 54.8 | 53.8 | 9242 |
| 1730136600 | 53.8 | -0.9 | -1.65 | 55 | 55.3 | 53.3 | 50737 |
| 1729873800 | 54.7 | -0.3 | -0.55 | 54.9 | 55.5 | 54.3 | 9755 |
| 1729787400 | 55 | 0 | 0.00 | 55.2 | 55.9 | 55 | 5384 |
| 1729701000 | 55 | -0.9 | -1.61 | 56.2 | 56.7 | 55 | 7373 |
| 1729614600 | 55.9 | 0.5 | 0.90 | 55.9 | 56.6 | 55.7 | 7662 |
| 1729528200 | 55.4 | -1.1 | -1.95 | 56.7 | 57.5 | 55 | 9007 |
| 1729269000 | 56.5 | 0.8 | 1.44 | 55.7 | 57.1 | 55.7 | 5876 |
| 1729182600 | 55.7 | 0.3 | 0.54 | 55.4 | 56.1 | 55 | 9455 |
| 1729096200 | 55.4 | 0.1 | 0.18 | 55.3 | 56 | 54.6 | 7647 |
| 1729009800 | 55.3 | -0.9 | -1.60 | 56.4 | 56.4 | 55 | 12103 |
| 1728923400 | 56.2 | -0.4 | -0.71 | 56.6 | 56.7 | 56.1 | 5811 |
| 1728664200 | 56.6 | 0.5 | 0.89 | 56.5 | 56.8 | 56.2 | 5627 |
| 1728577800 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
| 1728491400 | 56.1 | 0.6 | 1.08 | 55.5 | 56.3 | 55.4 | 7847 |
| 1728405000 | 55.5 | 0.4 | 0.73 | 55.1 | 55.5 | 54.4 | 4256 |
| 1728318600 | 55.1 | -0.1 | -0.18 | 55 | 55.9 | 55 | 7262 |
| 1728059400 | 55.2 | 0.1 | 0.18 | 54.8 | 55.9 | 54.8 | 5897 |
| 1727973000 | 55.1 | -0.4 | -0.72 | 55.8 | 55.9 | 55.1 | 7910 |
| 1727886600 | 55.5 | -0.1 | -0.18 | 56 | 56.1 | 55.3 | 8547 |
| 1727800200 | 55.6 | 0.1 | 0.18 | 55.5 | 56.5 | 55.3 | 5771 |
| 1727713800 | 55.5 | -0.6 | -1.07 | 56 | 56.4 | 55.3 | 7090 |
| 1727454600 | 56.1 | 0.5 | 0.90 | 55.3 | 56.5 | 55.3 | 5042 |
| 1727368200 | 55.6 | 2 | 3.73 | 53.5 | 55.8 | 53.5 | 10852 |
| 1727281800 | 53.6 | -0.9 | -1.65 | 54.8 | 54.8 | 53.6 | 3828 |
| 1727195400 | 54.5 | 0.8 | 1.49 | 53.7 | 54.5 | 53.6 | 8647 |
| 1727109000 | 53.7 | 0.1 | 0.19 | 53 | 54.6 | 52.8 | 7229 |
| 1726849800 | 53.6 | 0.3 | 0.56 | 53.4 | 54.2 | 52.8 | 319100 |
| 1726763400 | 53.3 | 2.3 | 4.51 | 52.4 | 53.5 | 51.5 | 11126 |
| 1726677000 | 51 | -2.5 | -4.67 | 53.4 | 53.4 | 50.8 | 21636 |
| 1726590600 | 53.5 | -1 | -1.83 | 54.8 | 54.8 | 52.9 | 12023 |
| 1726504200 | 54.5 | -0.4 | -0.73 | 54.9 | 55 | 54.1 | 9934 |
| 1726245000 | 54.9 | 0.2 | 0.37 | 54.7 | 56.2 | 54.7 | 9085 |
| 1726158600 | 54.7 | 0.2 | 0.37 | 54.9 | 55.7 | 54.1 | 7594 |
| 1726072200 | 54.5 | -0.5 | -0.91 | 55.4 | 55.7 | 53.8 | 10315 |
| 1725985800 | 55 | 1.2 | 2.23 | 54.1 | 55.5 | 54.1 | 12939 |
| 1725899400 | 53.8 | -0.1 | -0.19 | 53.9 | 54.8 | 53.5 | 11648 |
| 1725640200 | 53.9 | 0.9 | 1.70 | 53.3 | 55.1 | 53.1 | 17569 |
| 1725553800 | 53 | -0.1 | -0.19 | 52.9 | 54.1 | 52.9 | 8681 |
| 1725467400 | 53.1 | -1.1 | -2.03 | 53.6 | 53.6 | 52.6 | 18274 |
| 1725381000 | 54.2 | -1.1 | -1.99 | 55.3 | 55.8 | 53.8 | 44796 |
| 1725294600 | 55.3 | -2.2 | -3.83 | 58 | 58 | 55.3 | 18765 |
| 1725035400 | 57.5 | 1.4 | 2.50 | 56.1 | 58.1 | 56.1 | 18063 |
| 1724949000 | 56.1 | 0.6 | 1.08 | 55.8 | 56.8 | 55.7 | 7868 |
| 1724862600 | 55.5 | -0.4 | -0.72 | 55.6 | 56.2 | 54.9 | 7493 |
| 1724776200 | 55.9 | -0.8 | -1.41 | 56.2 | 57.3 | 55.9 | 24744 |
| 1724689800 | 56.7 | 3.9 | 7.39 | 53 | 57.2 | 52.3 | 22701 |
| 1724430600 | 52.8 | 0.6 | 1.15 | 52.5 | 52.8 | 51.9 | 7140 |
| 1724344200 | 52.2 | -0.3 | -0.57 | 52.5 | 52.7 | 52.2 | 4939 |
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
Premium
