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 | 0.150333 | 0.373885268135 | 40.208324 | 40.646164 | 39.892938 | 0 | 0 | FX |
| 4 | -0.463341 | -1.13502773676 | 40.821998 | 41.363069 | 39.892938 | 0 | 0 | FX |
| 12 | 1.08817 | 2.77096130741 | 39.270487 | 41.435649 | 38.789507 | 0 | 0 | FX |
| 26 | 2.691659 | 7.1459344862 | 37.666998 | 41.435649 | 37.030413 | 0 | 0 | FX |
| 52 | 3.73046 | 10.1846672933 | 36.628197 | 41.435649 | 36.429003 | 0 | 0 | FX |
| 156 | 4.06385 | 11.1967808508 | 36.294807 | 41.435649 | 34.64705 | 0 | 0 | FX |
| 260 | 1.580585 | 4.07597623729 | 38.778072 | 41.435649 | 34.164326 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 40.375866 | 0 | 0.00 | 40.371749 | 40.646164 | 40.185022 | 0 |
| 1732060620 | 40.374674 | 0.17 | 0.41 | 40.265972 | 40.417775 | 40.171997 | 0 |
| 1731974220 | 40.209173 | 0.09 | 0.22 | 40.119008 | 40.403873 | 40.065978 | 0 |
| 1731887820 | 40.119008 | 0.06 | 0.16 | 40.056253 | 40.134006 | 39.98281 | 0 |
| 1731801420 | 40.056253 | 0 | 0.00 | 40.056253 | 40.056253 | 40.056253 | 0 |
| 1731715020 | 40.056253 | -0.06 | -0.15 | 40.131428 | 40.152942 | 39.892938 | 0 |
| 1731628620 | 40.11689 | -0.06 | -0.15 | 40.208324 | 40.303099 | 40.024007 | 0 |
| 1731542220 | 40.178397 | -0.24 | -0.60 | 40.422502 | 40.552131 | 40.178254 | 0 |
| 1731455820 | 40.422359 | -0.23 | -0.56 | 40.566352 | 40.504887 | 40.343498 | 0 |
| 1731369420 | 40.648201 | -0.15 | -0.36 | 40.801202 | 40.749489 | 40.481915 | 0 |
| 1731283020 | 40.795845 | -0.08 | -0.18 | 40.870963 | 40.99978 | 40.763142 | 0 |
| 1731196620 | 40.870963 | 0 | 0.00 | 40.870963 | 40.870963 | 40.870963 | 0 |
| 1731110220 | 40.870963 | 0.27 | 0.66 | 40.603382 | 40.887426 | 40.583408 | 0 |
| 1731023820 | 40.603382 | -0.15 | -0.38 | 40.75566 | 40.788104 | 40.382179 | 0 |
| 1730937420 | 40.756253 | -0.39 | -0.94 | 41.010661 | 41.037103 | 40.712416 | 0 |
| 1730851020 | 41.142218 | 0.4 | 0.99 | 40.686918 | 41.192978 | 40.936609 | 0 |
| 1730764620 | 40.738306 | 0 | 0.00 | 40.73721 | 40.8521 | 40.56564 | 0 |
| 1730678220 | 40.737811 | 0.11 | 0.27 | 40.628697 | 40.805853 | 40.628697 | 0 |
| 1730591820 | 40.628697 | -0.09 | -0.22 | 40.718584 | 40.718584 | 40.628697 | 0 |
| 1730505420 | 40.718584 | 0.1 | 0.26 | 40.611771 | 40.750442 | 40.539 | 0 |
| 1730419020 | 40.61492 | -0.24 | -0.59 | 40.906074 | 40.96633 | 40.556737 | 0 |
| 1730332620 | 40.85784 | -0.27 | -0.65 | 41.153103 | 41.031246 | 40.751182 | 0 |
| 1730246220 | 41.126856 | 0.18 | 0.44 | 40.952056 | 41.165874 | 40.954307 | 0 |
| 1730159820 | 40.945993 | -0.19 | -0.46 | 41.118661 | 41.076489 | 40.859763 | 0 |
| 1730073420 | 41.134495 | -0.12 | -0.29 | 41.25609 | 41.25609 | 41.116226 | 0 |
| 1729986960 | 41.25609 | 0 | 0.00 | 41.25609 | 41.25609 | 41.25609 | 0 |
| 1729900620 | 41.25609 | 0.38 | 0.93 | 40.872403 | 41.363069 | 41.025443 | 0 |
| 1729814220 | 40.875927 | 0.1 | 0.24 | 40.821998 | 41.053461 | 40.825081 | 0 |
| 1729727820 | 40.779893 | -0.31 | -0.75 | 41.099045 | 41.18588 | 40.478494 | 0 |
| 1729641420 | 41.08894 | -0.02 | -0.04 | 41.087926 | 41.249477 | 41.080226 | 0 |
| 1729555020 | 41.107132 | -0.27 | -0.65 | 41.390332 | 41.31635 | 41.080524 | 0 |
| 1729468620 | 41.377529 | 0.06 | 0.16 | 41.31278 | 41.39003 | 41.31278 | 0 |
| 1729382220 | 41.31278 | 0 | 0.00 | 41.31278 | 41.31278 | 41.31278 | 0 |
| 1729295820 | 41.31278 | -0 | -0.00 | 41.326303 | 41.435649 | 41.020487 | 0 |
| 1729209420 | 41.3141 | 0.22 | 0.54 | 41.135104 | 41.384796 | 41.144705 | 0 |
| 1729123020 | 41.090465 | 0.13 | 0.32 | 40.943594 | 41.115669 | 40.759938 | 0 |
| 1729036620 | 40.958334 | 0.14 | 0.35 | 40.821213 | 41.073119 | 40.725187 | 0 |
| 1728950220 | 40.814318 | 0.26 | 0.64 | 40.561767 | 40.992124 | 40.727477 | 0 |
| 1728863820 | 40.55452 | -0.14 | -0.35 | 40.69733 | 40.69733 | 40.55452 | 0 |
| 1728777420 | 40.69733 | 0 | 0.00 | 40.69733 | 40.69733 | 40.69733 | 0 |
| 1728691020 | 40.69733 | 0.34 | 0.84 | 40.379958 | 40.800271 | 40.390339 | 0 |
| 1728604620 | 40.356651 | 0.25 | 0.62 | 40.207009 | 40.439312 | 40.111555 | 0 |
| 1728518220 | 40.106322 | 0.11 | 0.27 | 39.89201 | 40.276579 | 40.000891 | 0 |
| 1728431820 | 39.997318 | -0.12 | -0.31 | 40.202783 | 40.320694 | 39.865882 | 0 |
| 1728345420 | 40.120807 | -0.31 | -0.78 | 40.434704 | 40.322358 | 40.035315 | 0 |
| 1728259020 | 40.434704 | -0.04 | -0.10 | 40.473285 | 40.473285 | 40.325449 | 0 |
| 1728172620 | 40.473285 | 0 | 0.00 | 40.473285 | 40.473285 | 40.473285 | 0 |
| 1728086220 | 40.473285 | 0.14 | 0.35 | 40.304105 | 40.74824 | 39.958613 | 0 |
| 1727999820 | 40.334083 | 0.07 | 0.17 | 40.264141 | 40.57247 | 40.190306 | 0 |
| 1727913420 | 40.265424 | -0.47 | -1.15 | 40.671592 | 40.516891 | 39.594806 | 0 |
| 1727827020 | 40.73554 | 0.1 | 0.24 | 40.62903 | 40.897617 | 40.441653 | 0 |
| 1727740620 | 40.637962 | 0.16 | 0.40 | 40.478529 | 40.905292 | 40.466191 | 0 |
| 1727654220 | 40.476337 | -0 | -0.01 | 40.478683 | 40.566408 | 40.443076 | 0 |
| 1727567760 | 40.478683 | 0 | 0.00 | 40.478683 | 40.478683 | 40.478683 | 0 |
| 1727481360 | 40.478683 | -0.09 | -0.22 | 40.5719 | 40.748035 | 40.403818 | 0 |
| 1727395020 | 40.566736 | -0.2 | -0.48 | 40.730561 | 40.861256 | 40.465245 | 0 |
| 1727308620 | 40.763846 | 0.09 | 0.23 | 40.675553 | 40.880006 | 40.622393 | 0 |
| 1727222220 | 40.671165 | 0.18 | 0.45 | 40.532074 | 40.76949 | 40.475273 | 0 |
| 1727135820 | 40.489833 | -0.01 | -0.03 | 40.401636 | 40.842666 | 40.423193 | 0 |
| 1727049420 | 40.501519 | 0 | 0.00 | 40.501519 | 40.501519 | 40.501519 | 0 |
| 1726963020 | 40.501519 | 0 | 0.00 | 40.501519 | 40.501519 | 40.501519 | 0 |
| 1726876620 | 40.501519 | 0.48 | 1.19 | 40.092036 | 40.532186 | 40.180265 | 0 |
| 1726790220 | 40.023838 | 0.41 | 1.03 | 39.650814 | 40.235205 | 39.929556 | 0 |
| 1726703820 | 39.617594 | -0.03 | -0.08 | 39.627172 | 40.008458 | 39.568028 | 0 |
| 1726617420 | 39.648712 | -0.05 | -0.12 | 39.68718 | 39.807224 | 39.520552 | 0 |
| 1726531020 | 39.694463 | -0.34 | -0.85 | 40.039422 | 39.875523 | 39.565406 | 0 |
| 1726444620 | 40.033398 | 0.04 | 0.09 | 40.000901 | 40.051475 | 39.964256 | 0 |
| 1726358220 | 39.997593 | 0 | 0.00 | 39.997593 | 39.997593 | 39.997593 | 0 |
| 1726271820 | 39.997593 | -0.04 | -0.10 | 40.051212 | 40.054819 | 39.769811 | 0 |
| 1726185420 | 40.039221 | 0.4 | 1.02 | 39.639058 | 40.055023 | 39.669777 | 0 |
| 1726099020 | 39.635392 | -0.31 | -0.78 | 39.961358 | 39.886573 | 39.405693 | 0 |
| 1726012620 | 39.947552 | 0.32 | 0.80 | 39.662982 | 39.947552 | 39.65338 | 0 |
| 1725926220 | 39.630203 | -0.07 | -0.18 | 39.702253 | 39.706294 | 39.487829 | 0 |
| 1725839820 | 39.70255 | 0.01 | 0.03 | 39.674016 | 39.880248 | 39.674016 | 0 |
| 1725753420 | 39.690483 | 0 | 0.00 | 39.690483 | 39.690483 | 39.690483 | 0 |
| 1725667020 | 39.690483 | 0.02 | 0.04 | 39.693309 | 39.8236 | 39.555985 | 0 |
| 1725580620 | 39.673311 | 0.39 | 0.99 | 39.262941 | 39.859527 | 39.417704 | 0 |
| 1725494220 | 39.285525 | 0.17 | 0.43 | 39.165074 | 39.38372 | 38.789507 | 0 |
| 1725407820 | 39.118286 | -0.04 | -0.10 | 39.159266 | 39.208705 | 38.874775 | 0 |
| 1725321420 | 39.157548 | -0.09 | -0.23 | 39.271285 | 39.270633 | 39.035943 | 0 |
| 1725235020 | 39.249391 | -0.04 | -0.10 | 39.288588 | 39.389825 | 39.236726 | 0 |
| 1725148620 | 39.288588 | -0.05 | -0.13 | 39.340588 | 39.340588 | 39.285703 | 0 |
| 1725062220 | 39.340588 | 0.09 | 0.22 | 39.341403 | 39.414433 | 39.191118 | 0 |
| 1724975820 | 39.254716 | -0.01 | -0.02 | 39.270487 | 39.541548 | 39.117842 | 0 |
| 1724889420 | 39.261265 | 0.13 | 0.33 | 39.175803 | 39.372606 | 39.094863 | 0 |
| 1724803020 | 39.133376 | 0.05 | 0.13 | 39.078914 | 39.227048 | 39.020485 | 0 |
| 1724716620 | 39.082417 | 0.06 | 0.15 | 39.01325 | 39.119482 | 38.85668 | 0 |
| 1724630220 | 39.024447 | -0.04 | -0.10 | 39.063596 | 39.063596 | 38.751681 | 0 |
| 1724543820 | 39.063596 | -0.02 | -0.05 | 39.083185 | 39.083185 | 39.063596 | 0 |
| 1724457420 | 39.083185 | 0.24 | 0.61 | 38.876485 | 39.151878 | 38.931123 | 0 |
| 1724371020 | 38.844972 | -0.13 | -0.33 | 38.935841 | 39.225624 | 38.738702 | 0 |
| 1724284620 | 38.975397 | 0.03 | 0.08 | 38.951931 | 39.083347 | 38.887867 | 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
