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 | -1.96 | -5.54298642534 | 35.36 | 37.32 | 32.96 | 1403509 | 34.54316702 | DE |
| 4 | -2.6 | -7.22222222222 | 36 | 37.52 | 32.2 | 3295735 | 34.80765782 | DE |
| 12 | -14.1 | -29.6842105263 | 47.5 | 51.7 | 32.2 | 2819901 | 39.30006316 | DE |
| 26 | -15.6 | -31.8367346939 | 49 | 67.6 | 32.2 | 2641771 | 46.16691852 | DE |
| 52 | -22.6 | -40.3571428571 | 56 | 71.8 | 32.2 | 2577085 | 50.84193665 | DE |
| 156 | -326.6 | -90.7222222222 | 360 | 441 | 32.2 | 3039523 | 130.54966623 | DE |
| 260 | -35.6 | -51.5942028986 | 69 | 724 | 32.2 | 3340506 | 228.93668298 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 33.159999 | -0.3 | -0.90 | 33.299999 | 34.8 | 32.96 | 1447386 |
| 1734370200 | 33.46 | -1.9 | -5.37 | 35.16 | 35.54 | 33.2 | 2340360 |
| 1734111000 | 35.36 | -1.24 | -3.39 | 35 | 36.8 | 35 | 1047018 |
| 1734024600 | 36.6 | 0.72 | 2.01 | 36 | 37.32 | 35.92 | 1060729 |
| 1733938200 | 35.88 | -1.12 | -3.03 | 35.36 | 36.86 | 35.36 | 1122052 |
| 1733851800 | 37 | -0.14 | -0.38 | 37.42 | 37.44 | 36.18 | 1715962 |
| 1733765400 | 37.14 | 1.26 | 3.51 | 36.08 | 37.52 | 36 | 2565582 |
| 1733506200 | 35.88 | 1.24 | 3.58 | 34.8 | 36.36 | 34.3 | 3075950 |
| 1733419800 | 34.64 | 0.14 | 0.41 | 36 | 37.46 | 34.26 | 5155938 |
| 1733333400 | 34.5 | 0.84 | 2.50 | 32.2 | 35.26 | 32.2 | 1800714 |
| 1733247000 | 33.66 | 0.66 | 2.00 | 33.5 | 34.82 | 33.34 | 2354417 |
| 1733160600 | 33 | -1.02 | -3.00 | 34.04 | 34.9 | 32.46 | 5781941 |
| 1732901400 | 34.02 | -0.5 | -1.45 | 34 | 34.76 | 33.64 | 1689245 |
| 1732815000 | 34.52 | -0.28 | -0.80 | 34.5 | 35.68 | 34.5 | 1205044 |
| 1732728600 | 34.8 | 0.18 | 0.52 | 34.56 | 35.46 | 34.24 | 2381492 |
| 1732642200 | 34.62 | -0.68 | -1.93 | 35.04 | 35.88 | 34.46 | 2222698 |
| 1732555800 | 35.3 | 0.04 | 0.11 | 34.24 | 36.4 | 34.24 | 19245975 |
| 1732296600 | 35.26 | 1.02 | 2.98 | 34 | 35.26 | 33.82 | 2062557 |
| 1732210200 | 34.24 | 0.14 | 0.41 | 34 | 34.76 | 32.9 | 3530574 |
| 1732123800 | 34.1 | -2.02 | -5.59 | 36 | 36.26 | 33.72 | 4109063 |
| 1732037400 | 36.12 | -1.08 | -2.90 | 36 | 37.3 | 35.9 | 1952237 |
| 1731951000 | 37.2 | 0.94 | 2.59 | 36 | 38.02 | 35.98 | 1950868 |
| 1731691800 | 36.26 | 1 | 2.84 | 35 | 37.64 | 34.74 | 4009772 |
| 1731605400 | 35.26 | -2.46 | -6.52 | 39 | 39 | 35 | 5662544 |
| 1731519000 | 37.72 | -1.82 | -4.60 | 39 | 40.98 | 37.5 | 2583109 |
| 1731432600 | 39.54 | -1.68 | -4.08 | 41.56 | 41.56 | 39.36 | 1571872 |
| 1731346200 | 41.22 | 1.28 | 3.20 | 39 | 41.22 | 39 | 1710754 |
| 1731087000 | 39.94 | 0.44 | 1.11 | 41.36 | 42.3 | 39.5 | 3187631 |
| 1731000600 | 39.5 | 0.14 | 0.36 | 39.4 | 41 | 39.4 | 2159088 |
| 1730914200 | 39.36 | -3.92 | -9.06 | 42.4 | 45 | 39 | 7637871 |
| 1730827800 | 43.28 | 1.18 | 2.80 | 44 | 44.98 | 42.28 | 2601386 |
| 1730741400 | 42.1 | -1.1 | -2.55 | 42.32 | 43.98 | 42.04 | 1591889 |
| 1730482200 | 43.2 | 1.2 | 2.86 | 42.58 | 43.44 | 41.76 | 1462347 |
| 1730395800 | 42 | -1.3 | -3.00 | 42.84 | 44.7 | 41.52 | 2525520 |
| 1730309400 | 43.3 | 4.3 | 11.03 | 40 | 45.1 | 39.52 | 7691069 |
| 1730223000 | 39 | -1.34 | -3.32 | 40 | 41.3 | 37.16 | 4875636 |
| 1730136600 | 40.34 | 0.28 | 0.70 | 41.5 | 41.5 | 39.28 | 2799523 |
| 1729873800 | 40.06 | 0.06 | 0.15 | 40 | 40.8 | 39.72 | 1953336 |
| 1729787400 | 40 | -0.52 | -1.28 | 41 | 41.88 | 40 | 2657753 |
| 1729701000 | 40.52 | 0.24 | 0.60 | 41 | 42.96 | 40.02 | 1576917 |
| 1729614600 | 40.28 | -1.12 | -2.71 | 41.8 | 42 | 40.12 | 3619983 |
| 1729528200 | 41.4 | -2.18 | -5.00 | 42 | 44.2 | 41.4 | 2566124 |
| 1729269000 | 43.58 | 1.36 | 3.22 | 44 | 44.2 | 42.06 | 1495695 |
| 1729182600 | 42.22 | -0.9 | -2.09 | 43 | 43.74 | 42.02 | 4048537 |
| 1729096200 | 43.12 | -1.92 | -4.26 | 45.2 | 46.2 | 43.02 | 3044481 |
| 1729009800 | 45.04 | -0.54 | -1.18 | 46.82 | 46.82 | 43.5 | 4450044 |
| 1728923400 | 45.58 | -0.36 | -0.78 | 48 | 48 | 44.9 | 1995966 |
| 1728664200 | 45.94 | -1.76 | -3.69 | 47.2 | 48.86 | 45.4 | 7024794 |
| 1728577800 | 47.7 | -0.6 | -1.24 | 48.72 | 49 | 47.26 | 1490405 |
| 1728491400 | 48.3 | 0.06 | 0.12 | 48.5 | 48.6 | 48 | 991236 |
| 1728405000 | 48.24 | -1.1 | -2.23 | 50.5 | 50.5 | 48 | 1323201 |
| 1728318600 | 49.34 | -0.08 | -0.16 | 50 | 50.15 | 47.9 | 1480129 |
| 1728059400 | 49.42 | 0.94 | 1.94 | 49.44 | 49.94 | 48 | 851821 |
| 1727973000 | 48.48 | -0.68 | -1.38 | 49 | 51.15 | 47.92 | 889731 |
| 1727886600 | 49.16 | 0.1 | 0.20 | 49.02 | 49.78 | 47.66 | 1060692 |
| 1727800200 | 49.06 | -1.54 | -3.04 | 50 | 51.4 | 48.36 | 1361978 |
| 1727713800 | 50.6 | 0.25 | 0.50 | 50.4 | 51.7 | 49.66 | 1264705 |
| 1727454600 | 50.35 | 2.89 | 6.09 | 47.38 | 50.35 | 47.38 | 2195602 |
| 1727368200 | 47.46 | -0.98 | -2.02 | 49.66 | 49.66 | 47.14 | 1022232 |
| 1727281800 | 48.44 | 0.44 | 0.92 | 47.5 | 48.98 | 47.5 | 738568 |
| 1727195400 | 48 | 0.7 | 1.48 | 47 | 48.36 | 47 | 646235 |
| 1727109000 | 47.3 | 0.14 | 0.30 | 49.42 | 49.42 | 46.22 | 2481938 |
| 1726849800 | 47.16 | -1.82 | -3.72 | 49 | 49.96 | 47.02 | 2009971 |
| 1726763400 | 48.98 | 0.48 | 0.99 | 50 | 50.45 | 48.82 | 1438634 |
| 1726677000 | 48.5 | -0.2 | -0.41 | 48.58 | 49.38 | 48.02 | 683518 |
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
