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 | 0.642398286938 | 46.7 | 47.1 | 46.7 | 136385 | 46.98450917 | DE |
| 4 | 19 | 67.8571428571 | 28 | 48 | 22 | 114246 | 42.49943856 | DE |
| 12 | 19 | 67.8571428571 | 28 | 48 | 22 | 52086 | 38.13983722 | DE |
| 26 | 17.5 | 59.3220338983 | 29.5 | 48 | 22 | 32929 | 35.93175182 | DE |
| 52 | 20.5 | 77.358490566 | 26.5 | 48 | 20.5 | 40688 | 28.47720138 | DE |
| 156 | -65.5 | -58.2222222222 | 112.5 | 123.5 | 20.5 | 43440 | 38.83698075 | DE |
| 260 | -105.5 | -69.1803278689 | 152.5 | 200 | 20.5 | 49137 | 89.23439394 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 47 | 0 | 0.00 | 47 | 47.1 | 47 | 25035 |
| 1734456600 | 47 | 0 | 0.00 | 47 | 47.1 | 47 | 44535 |
| 1734370200 | 47 | 0 | 0.00 | 47 | 47.1 | 47 | 83890 |
| 1734111000 | 47 | 0 | 0.00 | 47 | 47.1 | 46.9 | 446405 |
| 1734024600 | 47 | 0.3 | 0.64 | 46.7 | 47.1 | 46.7 | 71884 |
| 1733938200 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 35212 |
| 1733851800 | 46.7 | 0.1 | 0.21 | 46.7 | 46.7 | 46.7 | 146601 |
| 1733765400 | 46.6 | -1.4 | -2.92 | 46.7 | 46.7 | 46.6 | 96634 |
| 1733506200 | 48 | 1 | 2.13 | 46.7 | 48 | 46.2 | 549540 |
| 1733419800 | 47 | 23 | 95.83 | 42.5 | 47 | 42.5 | 439149 |
| 1733333400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733247000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733160600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 26502 |
| 1732901400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 25112 |
| 1732815000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 116 |
| 1732728600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732642200 | 24 | 2 | 9.09 | 22.5 | 24 | 22.5 | 37287 |
| 1732555800 | 22 | -6 | -21.43 | 28 | 28 | 22 | 279475 |
| 1732296600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 57265 |
| 1732210200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 472 |
| 1732123800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1823 |
| 1732037400 | 28 | -2 | -6.67 | 28 | 28 | 28 | 50957 |
| 1731951000 | 30 | 2 | 7.14 | 28 | 30 | 28 | 3500 |
| 1731691800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 25745 |
| 1731605400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 400 |
| 1731519000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14368 |
| 1731432600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 11380 |
| 1731346200 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27.5 | 9371 |
| 1731087000 | 27 | 0 | 0.00 | 27 | 28 | 27 | 33144 |
| 1731000600 | 27 | 1 | 3.85 | 26 | 27 | 26 | 84879 |
| 1730914200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2037 |
| 1730827800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 13750 |
| 1730741400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 6374 |
| 1730482200 | 26 | -1 | -3.70 | 26 | 26 | 26 | 8554 |
| 1730395800 | 27 | 1.5 | 5.88 | 25.5 | 27 | 25.5 | 55631 |
| 1730309400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 22187 |
| 1730223000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 14164 |
| 1730136600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1074 |
| 1729873800 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.2 | 27095 |
| 1729787400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 4516 |
| 1729701000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 7964 |
| 1729614600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2 |
| 1729528200 | 25.5 | 0 | 0.00 | 25 | 25.5 | 25 | 16321 |
| 1729269000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1315 |
| 1729182600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 6400 |
| 1729096200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 148 |
| 1729009800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1100 |
| 1728923400 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 20000 |
| 1728664200 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 16009 |
| 1728577800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1728491400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 5163 |
| 1728405000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1728318600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9567 |
| 1728059400 | 24.5 | 1 | 4.26 | 23.5 | 24.5 | 23.5 | 40000 |
| 1727973000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 40057 |
| 1727886600 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 23224 |
| 1727800200 | 23 | -1.5 | -6.12 | 23.5 | 23.5 | 23 | 114134 |
| 1727713800 | 24.5 | -2 | -7.55 | 26.5 | 26.5 | 24.5 | 97331 |
| 1727454600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 13000 |
| 1727368200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1727281800 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 27309 |
| 1727195400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 2082 |
| 1727109000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 26231 |
| 1726849800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 17583 |
| 1726763400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6000 |
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
