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 | -0.3 | -0.623700623701 | 48.1 | 49 | 46.5 | 719402 | 47.73000309 | DE |
| 4 | -2.2 | -4.4 | 50 | 53.6 | 46.5 | 853433 | 49.53234694 | DE |
| 12 | 3.4 | 7.65765765766 | 44.4 | 53.6 | 43.6 | 605159 | 47.79847655 | DE |
| 26 | -0.4 | -0.829875518672 | 48.2 | 54.2 | 43.5 | 625066 | 47.90893696 | DE |
| 52 | 11.6 | 32.044198895 | 36.2 | 62.2 | 36.15 | 765667 | 48.74031199 | DE |
| 156 | 33.25 | 228.52233677 | 14.55 | 62.2 | 14.55 | 810129 | 34.38313902 | DE |
| 260 | 38.875 | 435.574229692 | 8.925 | 62.2 | 7.3 | 605256 | 30.66169729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 47.8 | 0.2 | 0.42 | 47.5 | 49 | 47 | 523671 |
| 1738863000 | 47.6 | 0.4 | 0.85 | 47.4 | 48.4 | 46.8 | 896623 |
| 1738776600 | 47.2 | 0.2 | 0.43 | 46.8 | 47.8 | 46.8 | 242689 |
| 1738690200 | 47 | -1.8 | -3.69 | 48.7 | 48.7 | 46.5 | 1071743 |
| 1738603800 | 48.8 | 1.1 | 2.31 | 47.2 | 49 | 46.6 | 971953 |
| 1738344600 | 47.7 | -0.1 | -0.21 | 48.1 | 48.1 | 47.1 | 414002 |
| 1738258200 | 47.8 | 0.1 | 0.21 | 47.6 | 48.4 | 47.3 | 758617 |
| 1738171800 | 47.7 | -0.1 | -0.21 | 48.4 | 48.4 | 47.2 | 643736 |
| 1738085400 | 47.8 | -1.7 | -3.43 | 49.6 | 49.6 | 47.5 | 3170626 |
| 1737999000 | 49.5 | -0.9 | -1.79 | 50.8 | 50.8 | 49.2 | 503570 |
| 1737739800 | 50.4 | -0.6 | -1.18 | 51 | 51.2 | 49 | 1522595 |
| 1737653400 | 51 | -0.8 | -1.54 | 51.6 | 52 | 51 | 711229 |
| 1737567000 | 51.8 | -0.6 | -1.15 | 53.4 | 53.6 | 51 | 1423678 |
| 1737480600 | 52.4 | 0.8 | 1.55 | 51.8 | 53 | 51.8 | 577909 |
| 1737394200 | 51.6 | 0.2 | 0.39 | 51.8 | 52.6 | 51.2 | 869305 |
| 1737135000 | 51.4 | 0 | 0.00 | 52 | 52 | 51.4 | 243096 |
| 1737048600 | 51.4 | -0.2 | -0.39 | 51.8 | 52.4 | 51.4 | 250839 |
| 1736962200 | 51.6 | 0 | 0.00 | 51.6 | 52.2 | 51 | 319137 |
| 1736875800 | 51.6 | 0.6 | 1.18 | 52.4 | 52.4 | 50.4 | 738205 |
| 1736789400 | 51 | 0.2 | 0.39 | 51.6 | 52.2 | 51 | 622004 |
| 1736530200 | 50.8 | 1.4 | 2.83 | 50 | 52 | 49.7 | 1117106 |
| 1736443800 | 49.4 | 0.9 | 1.86 | 48.8 | 50.2 | 48.1 | 711271 |
| 1736357400 | 48.5 | 0.7 | 1.46 | 48.1 | 50 | 48.1 | 948383 |
| 1736271000 | 47.8 | 1 | 2.14 | 47.2 | 48 | 46.5 | 740461 |
| 1736184600 | 46.8 | 0.8 | 1.74 | 46.2 | 47.1 | 46.2 | 647209 |
| 1735925400 | 46 | 0.3 | 0.66 | 46.5 | 46.6 | 46 | 279811 |
| 1735839000 | 45.7 | -0.4 | -0.87 | 47.5 | 47.5 | 45.5 | 192389 |
| 1735666200 | 46.1 | 0.7 | 1.54 | 45.3 | 46.1 | 45.1 | 172301 |
| 1735579800 | 45.4 | -0.1 | -0.22 | 45.3 | 47 | 45.3 | 127374 |
| 1735320600 | 45.5 | -0.5 | -1.09 | 45.7 | 46 | 45.1 | 133778 |
| 1735061400 | 46 | 0.2 | 0.44 | 45.8 | 46.1 | 45.5 | 100149 |
| 1734975000 | 45.8 | 0.6 | 1.33 | 45.1 | 46 | 45.1 | 125911 |
| 1734715800 | 45.2 | -0.4 | -0.88 | 45.6 | 45.6 | 45.1 | 506682 |
| 1734629400 | 45.6 | -0.6 | -1.30 | 45.7 | 45.9 | 45 | 524267 |
| 1734543000 | 46.2 | -0.1 | -0.22 | 46.3 | 46.3 | 46.1 | 129214 |
| 1734456600 | 46.3 | -0.6 | -1.28 | 46.9 | 46.9 | 46.1 | 584085 |
| 1734370200 | 46.9 | -0.5 | -1.05 | 47.9 | 47.9 | 46.3 | 584317 |
| 1734111000 | 47.4 | 0.3 | 0.64 | 47.9 | 48.1 | 47.4 | 640388 |
| 1734024600 | 47.1 | 0 | 0.00 | 47.1 | 48 | 47.1 | 826757 |
| 1733938200 | 47.1 | 1.1 | 2.39 | 45.8 | 47.6 | 45.8 | 555555 |
| 1733851800 | 46 | 0.4 | 0.88 | 45.5 | 46 | 45.2 | 813831 |
| 1733765400 | 45.6 | 0.3 | 0.66 | 45.4 | 45.6 | 45.2 | 337824 |
| 1733506200 | 45.3 | 0 | 0.00 | 45.7 | 45.7 | 44.4 | 554043 |
| 1733419800 | 45.3 | -0.7 | -1.52 | 45.9 | 45.9 | 45.1 | 275373 |
| 1733333400 | 46 | 0.5 | 1.10 | 45.5 | 46.6 | 45.5 | 363688 |
| 1733247000 | 45.5 | 0 | 0.00 | 45.2 | 45.6 | 45.2 | 318491 |
| 1733160600 | 45.5 | 0.2 | 0.44 | 45.6 | 45.8 | 45.3 | 302126 |
| 1732901400 | 45.3 | 0.3 | 0.67 | 45.2 | 46 | 45.2 | 141617 |
| 1732815000 | 45 | -0.1 | -0.22 | 45.1 | 45.5 | 44.9 | 366838 |
| 1732728600 | 45.1 | 0.3 | 0.67 | 45 | 45.1 | 44.6 | 122909 |
| 1732642200 | 44.8 | -0.5 | -1.10 | 45.1 | 45.2 | 44.5 | 699373 |
| 1732555800 | 45.3 | -0.4 | -0.88 | 45.7 | 45.7 | 44.7 | 293381 |
| 1732296600 | 45.7 | 0.1 | 0.22 | 45.7 | 46.5 | 45.5 | 408690 |
| 1732210200 | 45.6 | 0.2 | 0.44 | 45.4 | 46.7 | 45.4 | 1123442 |
| 1732123800 | 45.4 | 0.5 | 1.11 | 45 | 45.6 | 45 | 161000 |
| 1732037400 | 44.9 | 0.7 | 1.58 | 44.4 | 45.5 | 44.1 | 875050 |
| 1731951000 | 44.2 | -0.2 | -0.45 | 44.4 | 44.4 | 43.6 | 786074 |
| 1731691800 | 44.4 | -0.1 | -0.22 | 44.4 | 44.5 | 43.6 | 951376 |
| 1731605400 | 44.5 | -0.3 | -0.67 | 44.8 | 45.1 | 43.5 | 1639747 |
| 1731519000 | 44.8 | -0.1 | -0.22 | 45.2 | 45.9 | 44.6 | 365878 |
| 1731432600 | 44.9 | -0.8 | -1.75 | 45.9 | 45.9 | 44.8 | 479670 |
| 1731346200 | 45.7 | 0 | 0.00 | 46 | 48.2 | 45.7 | 685870 |
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
