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 | 0.98892 | 2.1240083499 | 46.559139 | 47.995252 | 46.042598 | 0 | 0 | FX |
| 4 | 4.744858 | 11.0852877569 | 42.803201 | 47.995252 | 42.611537 | 0 | 0 | FX |
| 12 | 10.899171 | 29.7394316575 | 36.648888 | 47.995252 | 35.805369 | 0 | 0 | FX |
| 26 | 11.082254 | 30.3908113368 | 36.465805 | 47.995252 | 31.484541 | 0 | 0 | FX |
| 52 | 12.110049 | 34.1724859833 | 35.43801 | 47.995252 | 31.484541 | 0 | 0 | FX |
| 156 | 42.938459 | 931.500759285 | 4.6096 | 151.77028 | 4.218 | 0 | 0 | FX |
| 260 | -35382.951941 | -99.8657990742 | 35430.5 | 10618762 | 0.762565 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 47.548059 | 0.29 | 0.62 | 47.254389 | 47.995252 | 47.101487 | 0 |
| 1732838220 | 47.254573 | 0.46 | 0.98 | 46.796747 | 47.268592 | 46.372394 | 0 |
| 1732751820 | 46.796747 | 0.1 | 0.22 | 46.695227 | 46.810806 | 46.498105 | 0 |
| 1732665420 | 46.69509 | 0.11 | 0.24 | 46.584433 | 46.704626 | 46.385878 | 0 |
| 1732579020 | 46.584526 | 0.03 | 0.05 | 46.559139 | 47.307174 | 46.042598 | 0 |
| 1732492620 | 46.559139 | 0 | 0.00 | 46.559139 | 46.559139 | 46.559139 | 0 |
| 1732406220 | 46.559139 | 0 | 0.00 | 46.559139 | 46.559139 | 46.559139 | 0 |
| 1732319820 | 46.559139 | 0.29 | 0.63 | 46.269184 | 46.578859 | 46.001254 | 0 |
| 1732233420 | 46.269492 | 0.27 | 0.58 | 46.001016 | 46.607167 | 45.904894 | 0 |
| 1732147020 | 46.000967 | 0.22 | 0.47 | 45.783782 | 46.022675 | 45.69275 | 0 |
| 1732060620 | 45.783782 | 0.05 | 0.11 | 45.732013 | 45.855613 | 44.710121 | 0 |
| 1731974220 | 45.731837 | -0 | -0.00 | 45.732111 | 46.570665 | 45.450154 | 0 |
| 1731887820 | 45.732111 | 0 | 0.00 | 45.732111 | 45.732111 | 45.732111 | 0 |
| 1731801420 | 45.732111 | 0 | 0.00 | 45.732111 | 45.732111 | 45.732111 | 0 |
| 1731715020 | 45.732111 | 0.28 | 0.62 | 45.450043 | 45.742608 | 45.001421 | 0 |
| 1731628620 | 45.450505 | 0.45 | 1.01 | 44.996501 | 45.913416 | 44.750682 | 0 |
| 1731542220 | 44.996893 | 0.12 | 0.28 | 44.873119 | 45.09599 | 44.842469 | 0 |
| 1731455820 | 44.872955 | 0.17 | 0.39 | 44.698442 | 44.917817 | 44.152356 | 0 |
| 1731369420 | 44.698295 | 0.05 | 0.11 | 44.647491 | 44.916455 | 44.530198 | 0 |
| 1731283020 | 44.647491 | 0 | 0.00 | 44.647491 | 44.647491 | 44.647491 | 0 |
| 1731196620 | 44.647491 | 0 | 0.00 | 44.647491 | 44.647491 | 44.647491 | 0 |
| 1731110220 | 44.647491 | 0.52 | 1.17 | 44.130533 | 44.661507 | 43.42677 | 0 |
| 1731023820 | 44.130485 | 0.4 | 0.92 | 43.727534 | 44.156708 | 43.403305 | 0 |
| 1730937420 | 43.727736 | 0.27 | 0.62 | 43.41743 | 43.8806 | 43.140851 | 0 |
| 1730851020 | 43.456288 | 0.65 | 1.53 | 42.803036 | 43.880293 | 42.611537 | 0 |
| 1730764620 | 42.803036 | -0 | -0.00 | 42.803201 | 43.46219 | 42.656739 | 0 |
| 1730678220 | 42.803201 | 0 | 0.00 | 42.803201 | 42.803201 | 42.803201 | 0 |
| 1730591820 | 42.803201 | 0 | 0.00 | 42.803201 | 42.803201 | 42.803201 | 0 |
| 1730505420 | 42.803201 | 0.15 | 0.34 | 42.656767 | 42.854118 | 42.610075 | 0 |
| 1730419020 | 42.656345 | 0.15 | 0.35 | 42.509174 | 42.659501 | 42.172855 | 0 |
| 1730332620 | 42.509174 | 0.34 | 0.80 | 42.17276 | 42.510005 | 42.156259 | 0 |
| 1730246220 | 42.173024 | 0.49 | 1.17 | 41.683983 | 42.175515 | 41.627764 | 0 |
| 1730159820 | 41.683983 | 0.69 | 1.69 | 40.989992 | 41.686934 | 40.974352 | 0 |
| 1730073420 | 40.989992 | 0 | 0.00 | 40.989992 | 40.989992 | 40.989992 | 0 |
| 1729986960 | 40.989992 | 0 | 0.00 | 40.989992 | 40.989992 | 40.989992 | 0 |
| 1729900620 | 40.989992 | 0.16 | 0.39 | 40.829247 | 40.991832 | 40.820117 | 0 |
| 1729814220 | 40.828989 | 1.42 | 3.59 | 39.412593 | 40.830897 | 39.365478 | 0 |
| 1729727820 | 39.412718 | 0.14 | 0.35 | 39.273915 | 39.415012 | 39.036827 | 0 |
| 1729641420 | 39.273915 | 0.14 | 0.36 | 39.132497 | 39.276469 | 39.113905 | 0 |
| 1729555020 | 39.132497 | 0.01 | 0.03 | 39.121298 | 39.847345 | 39.085554 | 0 |
| 1729468620 | 39.121298 | 0 | 0.00 | 39.121134 | 39.121298 | 39.121134 | 0 |
| 1729382220 | 39.121134 | 0 | 0.00 | 39.121134 | 39.121134 | 39.121134 | 0 |
| 1729295820 | 39.121134 | 0.04 | 0.09 | 39.085782 | 39.123019 | 38.962863 | 0 |
| 1729209420 | 39.085782 | 0.12 | 0.32 | 38.962502 | 39.098227 | 38.932079 | 0 |
| 1729123020 | 38.962502 | 0.09 | 0.24 | 38.86894 | 38.964975 | 38.854141 | 0 |
| 1729036620 | 38.86894 | 0.03 | 0.08 | 38.839304 | 38.870421 | 38.820029 | 0 |
| 1728950220 | 38.839304 | 0 | 0.01 | 38.836851 | 38.854755 | 38.824233 | 0 |
| 1728863820 | 38.836851 | 0 | 0.00 | 38.83528 | 38.836851 | 38.83528 | 0 |
| 1728777420 | 38.83528 | 0 | 0.00 | 38.83528 | 38.83528 | 38.83528 | 0 |
| 1728691020 | 38.83528 | 1.23 | 3.28 | 37.602849 | 38.83528 | 37.482615 | 0 |
| 1728604620 | 37.602849 | 0.12 | 0.32 | 37.482646 | 37.604344 | 37.457785 | 0 |
| 1728518220 | 37.482646 | 0.45 | 1.23 | 37.027763 | 37.484555 | 36.993455 | 0 |
| 1728431820 | 37.027763 | 0.03 | 0.09 | 36.993381 | 37.058509 | 36.980041 | 0 |
| 1728345420 | 36.993202 | 0 | 0.01 | 36.98923 | 37.029137 | 36.902482 | 0 |
| 1728259020 | 36.98923 | -0 | -0.00 | 36.989444 | 36.989444 | 36.98923 | 0 |
| 1728172620 | 36.989444 | 0 | 0.00 | 36.989444 | 36.989444 | 36.989444 | 0 |
| 1728086220 | 36.989444 | 0.05 | 0.14 | 36.938993 | 36.992214 | 36.918599 | 0 |
| 1727999820 | 36.938993 | 0.07 | 0.18 | 36.872812 | 36.941998 | 36.835365 | 0 |
| 1727913420 | 36.872545 | -0 | -0.01 | 36.876578 | 37.112657 | 36.846034 | 0 |
| 1727827020 | 36.876578 | -0 | -0.00 | 36.876877 | 36.937457 | 36.857341 | 0 |
| 1727740620 | 36.876877 | 0.01 | 0.04 | 36.861936 | 36.883614 | 36.819442 | 0 |
| 1727654220 | 36.861936 | 0.04 | 0.12 | 36.81956 | 36.861936 | 36.81956 | 0 |
| 1727567760 | 36.81956 | 0 | 0.00 | 36.81956 | 36.81956 | 36.81956 | 0 |
| 1727481360 | 36.81956 | 0.01 | 0.04 | 36.804647 | 36.945021 | 36.523323 | 0 |
| 1727395020 | 36.804647 | 0 | 0.00 | 36.804714 | 36.822977 | 36.785828 | 0 |
| 1727308620 | 36.804416 | 0.04 | 0.11 | 36.764266 | 36.815991 | 36.657901 | 0 |
| 1727222220 | 36.764525 | -0 | -0.01 | 36.766892 | 36.784542 | 36.756952 | 0 |
| 1727135820 | 36.766892 | -0.01 | -0.03 | 36.836771 | 36.836771 | 36.732953 | 0 |
| 1727049420 | 36.777762 | 0 | 0.00 | 36.777762 | 36.777762 | 36.777762 | 0 |
| 1726963020 | 36.777762 | 0 | 0.00 | 36.777762 | 36.777762 | 36.777762 | 0 |
| 1726876620 | 36.777762 | 0.02 | 0.06 | 36.755319 | 36.782385 | 36.717074 | 0 |
| 1726790220 | 36.755454 | 0.02 | 0.06 | 36.733124 | 36.755862 | 36.697474 | 0 |
| 1726703820 | 36.733124 | 0.01 | 0.02 | 36.724277 | 36.745862 | 36.390466 | 0 |
| 1726617420 | 36.724277 | -0 | -0.01 | 36.729273 | 36.923952 | 36.322974 | 0 |
| 1726531020 | 36.729273 | 0.9 | 2.52 | 35.826823 | 36.779953 | 35.805369 | 0 |
| 1726444620 | 35.826823 | -0.9 | -2.46 | 36.72945 | 36.72945 | 35.826823 | 0 |
| 1726358220 | 36.72945 | 0 | 0.00 | 36.72945 | 36.72945 | 36.72945 | 0 |
| 1726271820 | 36.72945 | 0.03 | 0.09 | 36.694968 | 36.733224 | 36.669683 | 0 |
| 1726185420 | 36.694968 | -0.05 | -0.12 | 36.740138 | 36.768006 | 36.51071 | 0 |
| 1726099020 | 36.740138 | 0.08 | 0.22 | 36.66056 | 36.740786 | 36.498723 | 0 |
| 1726012620 | 36.66056 | 0.02 | 0.06 | 36.639493 | 36.665388 | 36.622562 | 0 |
| 1725926220 | 36.639493 | -0.01 | -0.03 | 36.649638 | 36.795125 | 36.542731 | 0 |
| 1725839820 | 36.649638 | 0 | 0.00 | 36.648888 | 36.649638 | 36.648888 | 0 |
| 1725753420 | 36.648888 | 0 | 0.00 | 36.648888 | 36.648888 | 36.648888 | 0 |
| 1725667020 | 36.648888 | 0.01 | 0.03 | 36.638904 | 36.661383 | 36.602556 | 0 |
| 1725580620 | 36.639005 | 0.04 | 0.11 | 36.598094 | 36.644417 | 36.49146 | 0 |
| 1725494220 | 36.598094 | 0.01 | 0.01 | 36.593006 | 36.637937 | 36.549578 | 0 |
| 1725407820 | 36.593089 | -0.01 | -0.02 | 36.600009 | 36.618655 | 36.585478 | 0 |
| 1725321420 | 36.600009 | 0 | 0.00 | 36.599154 | 36.708346 | 36.574006 | 0 |
| 1725235020 | 36.599154 | 0.02 | 0.05 | 36.580366 | 36.599154 | 36.580366 | 0 |
| 1725148620 | 36.580366 | 0 | 0.00 | 36.580366 | 36.580366 | 36.580366 | 0 |
| 1725062220 | 36.580366 | 0 | 0.00 | 36.58014 | 36.707526 | 36.509027 | 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
