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 | 1.267033 | 2.61226019504 | 48.503323 | 50.330594 | 48.510729 | 0 | 0 | FX |
| 4 | 3.229456 | 6.93896336341 | 46.5409 | 50.330594 | 46.364516 | 0 | 0 | FX |
| 12 | 9.132244 | 22.4721168149 | 40.638112 | 50.330594 | 39.796522 | 0 | 0 | FX |
| 26 | 10.047335 | 25.2934815809 | 39.723021 | 50.330594 | 34.086288 | 0 | 0 | FX |
| 52 | 17.146982 | 52.5604187967 | 32.623374 | 50.330594 | 32.654398 | 0 | 0 | FX |
| 156 | 44.5350342 | 850.664694575 | 5.2353218 | 181.86565 | 4.3010992 | 0 | 0 | FX |
| 260 | -5775.229644 | -99.1455732876 | 5825 | 12446609 | 4.3010992 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 50.122606 | -0.2 | -0.39 | 50.31163 | 50.318068 | 50.122606 | 0 |
| 1733011020 | 50.318068 | 0 | 0.00 | 50.31163 | 50.318068 | 50.31163 | 0 |
| 1732924620 | 50.318068 | 0.41 | 0.82 | 49.909148 | 50.330594 | 49.810879 | 0 |
| 1732838220 | 49.908513 | 0.48 | 0.96 | 49.4335 | 49.911054 | 48.999369 | 0 |
| 1732751820 | 49.4335 | 0.45 | 0.91 | 48.99878 | 49.477087 | 48.912911 | 0 |
| 1732665420 | 48.987459 | 0.26 | 0.53 | 48.658994 | 49.129505 | 48.722357 | 0 |
| 1732579020 | 48.730877 | 0.22 | 0.46 | 48.503323 | 49.29533 | 48.510729 | 0 |
| 1732492620 | 48.506682 | 0 | 0.00 | 48.506682 | 48.506682 | 48.506682 | 0 |
| 1732406220 | 48.506682 | 0 | 0.00 | 48.503323 | 48.506682 | 48.503323 | 0 |
| 1732319820 | 48.506682 | 0.05 | 0.11 | 48.45006 | 48.57387 | 47.864623 | 0 |
| 1732233420 | 48.453714 | -0.06 | -0.13 | 48.521315 | 48.757907 | 48.120121 | 0 |
| 1732147020 | 48.51655 | -0.04 | -0.09 | 48.56338 | 48.531668 | 48.112864 | 0 |
| 1732060620 | 48.559182 | 0.1 | 0.21 | 48.454933 | 48.564605 | 47.510391 | 0 |
| 1731974220 | 48.456806 | 0.29 | 0.59 | 48.222493 | 48.651247 | 48.131368 | 0 |
| 1731887820 | 48.17177 | -0.06 | -0.12 | 48.222493 | 48.227905 | 48.17177 | 0 |
| 1731801420 | 48.227905 | 0 | 0.00 | 48.222493 | 48.227905 | 48.222493 | 0 |
| 1731715020 | 48.227905 | 0.38 | 0.79 | 47.858536 | 48.227905 | 47.800491 | 0 |
| 1731628620 | 47.847674 | 0.31 | 0.66 | 47.541104 | 47.890787 | 47.238943 | 0 |
| 1731542220 | 47.534969 | -0.1 | -0.22 | 47.647741 | 47.826829 | 47.356574 | 0 |
| 1731455820 | 47.639879 | -0.02 | -0.05 | 47.66728 | 47.699877 | 47.132678 | 0 |
| 1731369420 | 47.662983 | -0.17 | -0.37 | 47.875692 | 47.951384 | 47.468923 | 0 |
| 1731283020 | 47.837793 | -0.04 | -0.08 | 47.875692 | 47.875692 | 47.837793 | 0 |
| 1731196620 | 47.874213 | 0 | 0.00 | 47.874213 | 47.874213 | 47.874213 | 0 |
| 1731110220 | 47.874213 | 0.23 | 0.49 | 47.648432 | 47.883148 | 47.169449 | 0 |
| 1731023820 | 47.640133 | 0.71 | 1.51 | 46.934186 | 47.703384 | 46.923253 | 0 |
| 1730937420 | 46.929753 | -0.59 | -1.24 | 47.472065 | 47.040978 | 46.364516 | 0 |
| 1730851020 | 47.517618 | 0.98 | 2.11 | 46.535894 | 47.962916 | 46.443181 | 0 |
| 1730764620 | 46.535894 | -0.01 | -0.02 | 46.5409 | 47.052129 | 46.444269 | 0 |
| 1730678220 | 46.543937 | -0.03 | -0.06 | 46.57331 | 46.584208 | 46.538623 | 0 |
| 1730591820 | 46.57331 | 0 | 0.00 | 46.571519 | 46.57331 | 46.571519 | 0 |
| 1730505420 | 46.57331 | 0.15 | 0.32 | 46.416509 | 46.57331 | 46.195804 | 0 |
| 1730419020 | 46.425138 | 0.27 | 0.57 | 46.15269 | 46.445775 | 45.78805 | 0 |
| 1730332620 | 46.159966 | 0.53 | 1.16 | 45.632793 | 46.18159 | 45.573613 | 0 |
| 1730246220 | 45.632418 | 0.55 | 1.21 | 45.105067 | 45.635286 | 44.891558 | 0 |
| 1730159820 | 45.086675 | 0.83 | 1.88 | 44.287684 | 45.088943 | 44.196307 | 0 |
| 1730073420 | 44.253702 | -0.02 | -0.05 | 44.274969 | 44.287684 | 44.253702 | 0 |
| 1729986960 | 44.274969 | -0.01 | -0.01 | 44.274969 | 44.279995 | 44.274969 | 0 |
| 1729900620 | 44.279995 | 0.09 | 0.20 | 44.187001 | 44.279995 | 44.060998 | 0 |
| 1729814220 | 44.190087 | 1.7 | 4.00 | 42.484365 | 44.228974 | 42.44424 | 0 |
| 1729727820 | 42.488915 | 0.09 | 0.20 | 42.391277 | 42.533456 | 42.161547 | 0 |
| 1729641420 | 42.403734 | 0.08 | 0.18 | 42.325538 | 42.432964 | 42.22987 | 0 |
| 1729555020 | 42.325538 | -0.2 | -0.46 | 42.522058 | 43.241245 | 42.278409 | 0 |
| 1729468620 | 42.522058 | -0.03 | -0.07 | 42.550722 | 42.550722 | 42.13742 | 0 |
| 1729382220 | 42.550722 | 0 | 0.00 | 42.55356 | 42.55356 | 42.550722 | 0 |
| 1729295820 | 42.550722 | 0.22 | 0.53 | 42.338028 | 42.55356 | 42.334372 | 0 |
| 1729209420 | 42.327199 | 0.01 | 0.02 | 42.317118 | 42.36397 | 42.116126 | 0 |
| 1729123020 | 42.317118 | 0.01 | 0.02 | 42.308923 | 42.384349 | 42.177012 | 0 |
| 1729036620 | 42.308923 | -0.06 | -0.15 | 42.370573 | 42.466954 | 42.257072 | 0 |
| 1728950220 | 42.370573 | -0.06 | -0.14 | 42.429184 | 42.481276 | 42.302293 | 0 |
| 1728863820 | 42.429184 | -0.09 | -0.21 | 42.514742 | 42.519604 | 42.428571 | 0 |
| 1728777420 | 42.519604 | 0 | 0.00 | 42.519604 | 42.519604 | 42.519604 | 0 |
| 1728691020 | 42.519604 | 1.4 | 3.41 | 41.117216 | 42.519604 | 41.02087 | 0 |
| 1728604620 | 41.117216 | 0.1 | 0.25 | 41.005511 | 41.142944 | 40.821108 | 0 |
| 1728518220 | 41.013947 | 0.38 | 0.94 | 40.633657 | 41.030637 | 40.482864 | 0 |
| 1728431820 | 40.633657 | 0.03 | 0.09 | 40.601326 | 40.686215 | 40.542424 | 0 |
| 1728345420 | 40.598914 | 0.03 | 0.06 | 40.573309 | 40.65322 | 40.518828 | 0 |
| 1728259020 | 40.573309 | -0.04 | -0.11 | 40.944445 | 40.944445 | 40.573309 | 0 |
| 1728172620 | 40.616497 | 0 | 0.00 | 40.636091 | 40.944445 | 40.616497 | 0 |
| 1728086220 | 40.616497 | -0.15 | -0.38 | 40.770253 | 40.772067 | 40.447101 | 0 |
| 1727999820 | 40.770253 | 0.03 | 0.06 | 40.718749 | 40.770253 | 40.592291 | 0 |
| 1727913420 | 40.744437 | -0.05 | -0.13 | 40.797719 | 40.990349 | 40.678057 | 0 |
| 1727827020 | 40.797719 | -0.26 | -0.63 | 41.058252 | 41.159975 | 40.737256 | 0 |
| 1727740620 | 41.058252 | -0.12 | -0.30 | 41.182149 | 41.326232 | 40.971463 | 0 |
| 1727654220 | 41.182149 | 0.04 | 0.10 | 41.140862 | 41.182149 | 41.129982 | 0 |
| 1727567760 | 41.140862 | 0 | 0.00 | 41.140862 | 41.140862 | 41.129982 | 0 |
| 1727481360 | 41.140862 | -0 | -0.00 | 41.141641 | 41.253056 | 40.958862 | 0 |
| 1727395020 | 41.141641 | 0.18 | 0.44 | 40.964046 | 41.190881 | 40.940316 | 0 |
| 1727308620 | 40.962218 | -0.19 | -0.45 | 41.150091 | 41.236341 | 40.857913 | 0 |
| 1727222220 | 41.148871 | 0.29 | 0.71 | 40.858461 | 41.149481 | 40.832103 | 0 |
| 1727135820 | 40.858461 | -0.24 | -0.59 | 41.079335 | 41.13772 | 40.768054 | 0 |
| 1727049420 | 41.101656 | 0 | 0.00 | 41.101656 | 41.101656 | 41.101656 | 0 |
| 1726963020 | 41.101656 | 0 | 0.00 | 41.101656 | 41.101656 | 41.101656 | 0 |
| 1726876620 | 41.101656 | 0.08 | 0.19 | 41.009685 | 41.107402 | 40.904202 | 0 |
| 1726790220 | 41.021712 | 0.2 | 0.49 | 40.829386 | 41.065934 | 40.824383 | 0 |
| 1726703820 | 40.822293 | -0.04 | -0.10 | 40.839024 | 41.089144 | 40.651829 | 0 |
| 1726617420 | 40.863941 | -0.02 | -0.04 | 40.879289 | 40.977461 | 40.402327 | 0 |
| 1726531020 | 40.879289 | 0.64 | 1.60 | 40.2375 | 40.909815 | 39.796522 | 0 |
| 1726444620 | 40.2375 | -0.49 | -1.20 | 40.724526 | 40.738125 | 40.213616 | 0 |
| 1726358220 | 40.724526 | 0 | 0.00 | 40.724526 | 40.724526 | 40.724526 | 0 |
| 1726271820 | 40.724526 | -0.01 | -0.02 | 40.730793 | 40.746426 | 40.631117 | 0 |
| 1726185420 | 40.730793 | 0.4 | 0.98 | 40.335134 | 40.730793 | 40.278102 | 0 |
| 1726099020 | 40.335134 | -0.06 | -0.16 | 40.400124 | 40.532247 | 40.208107 | 0 |
| 1726012620 | 40.400124 | -0.04 | -0.10 | 40.440197 | 40.488888 | 40.351116 | 0 |
| 1725926220 | 40.440197 | -0.2 | -0.49 | 40.638112 | 40.647457 | 40.361545 | 0 |
| 1725839820 | 40.638112 | -0.02 | -0.05 | 40.505663 | 40.663975 | 40.505663 | 0 |
| 1725753420 | 40.659997 | 0 | 0.00 | 40.659997 | 40.659997 | 40.659997 | 0 |
| 1725667020 | 40.659997 | -0.05 | -0.13 | 40.712871 | 40.878295 | 40.530635 | 0 |
| 1725580620 | 40.712252 | 0.16 | 0.38 | 40.556597 | 40.733126 | 40.528571 | 0 |
| 1725494220 | 40.556597 | 0.12 | 0.30 | 40.436329 | 40.590914 | 40.396144 | 0 |
| 1725407820 | 40.435705 | -0.06 | -0.16 | 40.499689 | 40.509893 | 40.352869 | 0 |
| 1725321420 | 40.499689 | 0.08 | 0.21 | 40.415737 | 40.704559 | 40.415737 | 0 |
| 1725235020 | 40.415737 | -0.25 | -0.61 | 40.662602 | 40.662602 | 40.415737 | 0 |
| 1725148620 | 40.662602 | 0.2 | 0.48 | 40.472377 | 40.662602 | 40.467245 | 0 |
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
