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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 38.055 | 1.2 | 3.26 | 37.125 | 38.395 | 37.045 | 130313 |
| 1741714200 | 36.855 | -0.58 | -1.54 | 37.02 | 37.4975 | 36.2775 | 259111 |
| 1741627800 | 37.43 | -0.24 | -0.62 | 38.455 | 38.5825 | 37.0175 | 178223 |
| 1741368600 | 37.665 | -0.8 | -2.08 | 38.315 | 39.1125 | 37.6325 | 182902 |
| 1741282200 | 38.465 | 0.13 | 0.34 | 38.75 | 38.825 | 37.805 | 197672 |
| 1741195800 | 38.335 | 0.53 | 1.40 | 39.12 | 39.3375 | 38.295 | 128946 |
| 1741109400 | 37.805 | -1.69 | -4.28 | 38.395 | 38.7475 | 37.405 | 235974 |
| 1741023000 | 39.495 | 0.05 | 0.14 | 39.6 | 40.195 | 39.04 | 103973 |
| 1740763800 | 39.44 | -1.09 | -2.69 | 39.15 | 39.8425 | 38.61 | 199017 |
| 1740677400 | 40.53 | -1.17 | -2.81 | 41.495 | 41.935 | 40.2525 | 105323 |
| 1740591000 | 41.7 | 1.09 | 2.67 | 40.93 | 41.78 | 40.9225 | 83322 |
| 1740504600 | 40.615 | -1.56 | -3.70 | 41.23 | 41.52 | 40.5075 | 220832 |
| 1740418200 | 42.175 | -1.01 | -2.33 | 42.64 | 42.795 | 41.585 | 247133 |
| 1740159000 | 43.18 | -0.32 | -0.74 | 43.725 | 43.8725 | 43.0475 | 146625 |
| 1740072600 | 43.5 | -0.04 | -0.08 | 43.425 | 44.0825 | 43.285 | 93033 |
| 1739986200 | 43.535 | 0.34 | 0.80 | 43.45 | 43.63 | 43.0525 | 112396 |
| 1739899800 | 43.19 | 0.06 | 0.15 | 43.275 | 43.4525 | 42.84 | 110995 |
| 1739813400 | 43.125 | 0.31 | 0.74 | 43.065 | 43.18 | 42.8425 | 55696 |
| 1739554200 | 42.81 | 0.01 | 0.02 | 42.87 | 42.975 | 42.5925 | 70842 |
| 1739467800 | 42.8 | 0.82 | 1.95 | 42.46 | 42.89 | 42.1275 | 78286 |
| 1739381400 | 41.98 | -0.67 | -1.56 | 42.545 | 42.665 | 41.66 | 61366 |
| 1739295000 | 42.645 | 0.32 | 0.74 | 42.175 | 42.71 | 42.05 | 38956 |
| 1739208600 | 42.33 | 0.59 | 1.41 | 41.875 | 42.4425 | 41.8275 | 38937 |
| 1738949400 | 41.74 | -0.39 | -0.91 | 42.555 | 42.6625 | 41.6275 | 85130 |
| 1738863000 | 42.125 | 0.19 | 0.44 | 42.145 | 42.3725 | 41.945 | 36054 |
| 1738776600 | 41.94 | 0.35 | 0.85 | 41.5 | 41.94 | 41.1625 | 99511 |
| 1738690200 | 41.585 | 0.21 | 0.51 | 41.205 | 41.6875 | 41.015 | 97036 |
| 1738603800 | 41.375 | -1.42 | -3.31 | 40.75 | 41.58 | 40.51 | 329520 |
| 1738344600 | 42.79 | 1.1 | 2.63 | 42.2 | 42.99 | 42.0075 | 39044 |
| 1738258200 | 41.695 | 0.91 | 2.23 | 41.615 | 41.97 | 41.3725 | 101806 |
| 1738171800 | 40.785 | 0.75 | 1.89 | 41.92 | 41.9975 | 40.7575 | 129460 |
| 1738085400 | 40.03 | -0.47 | -1.15 | 40.995 | 41.2325 | 39.75 | 783200 |
| 1737999000 | 40.495 | -4.17 | -9.33 | 42.2 | 42.2175 | 40.4825 | 289999 |
| 1737739800 | 44.66 | -0.08 | -0.17 | 44.875 | 45.2 | 44.525 | 31112 |
| 1737653400 | 44.735 | -0.79 | -1.74 | 45.03 | 45.03 | 44.2625 | 157121 |
| 1737567000 | 45.525 | 1.09 | 2.45 | 44.8 | 45.555 | 44.7175 | 139924 |
| 1737480600 | 44.435 | 0 | 0.00 | 44.23 | 44.4575 | 43.94 | 121187 |
| 1737394200 | 44.435 | 0.62 | 1.40 | 43.935 | 44.4575 | 43.8675 | 22503 |
| 1737135000 | 43.82 | 0.22 | 0.50 | 43.015 | 43.9475 | 42.9675 | 89678 |
| 1737048600 | 43.6 | 1.12 | 2.62 | 43.76 | 43.9375 | 43.07 | 67493 |
| 1736962200 | 42.485 | 0.92 | 2.21 | 41.845 | 42.8725 | 41.6775 | 46036 |
| 1736875800 | 41.565 | 0.2 | 0.50 | 42 | 42.335 | 41.435 | 89610 |
| 1736789400 | 41.36 | -0.46 | -1.09 | 41.54 | 41.6 | 40.865 | 123470 |
| 1736530200 | 41.815 | -0.92 | -2.15 | 42.655 | 43.1125 | 41.5725 | 41870 |
| 1736443800 | 42.735 | -0.1 | -0.22 | 42.45 | 42.7825 | 42.265 | 143948 |
| 1736357400 | 42.83 | -0.84 | -1.92 | 43.28 | 43.48 | 42.38 | 127846 |
| 1736271000 | 43.67 | -0.64 | -1.44 | 43.955 | 44.4475 | 43.1275 | 215391 |
| 1736184600 | 44.31 | 2.13 | 5.05 | 42.78 | 44.4075 | 42.78 | 46646 |
| 1735925400 | 42.18 | 0.45 | 1.09 | 41.72 | 42.275 | 41.555 | 24679 |
| 1735839000 | 41.725 | -0.03 | -0.06 | 41.53 | 42.0725 | 41.375 | 107032 |
| 1735666200 | 41.75 | 0.23 | 0.57 | 41.62 | 41.83 | 41.41 | 3798 |
| 1735579800 | 41.515 | -0.55 | -1.31 | 42.08 | 42.315 | 41.1875 | 36662 |
| 1735320600 | 42.065 | -0.33 | -0.78 | 42.45 | 42.625 | 41.635 | 19999 |
| 1735061400 | 42.395 | 0.6 | 1.42 | 42.26 | 42.4475 | 42.19 | 3308 |
| 1734975000 | 41.8 | 0.51 | 1.24 | 41.485 | 41.975 | 41.215 | 44563 |
| 1734715800 | 41.29 | 0.43 | 1.05 | 40.265 | 41.29 | 39.5925 | 65976 |
| 1734629400 | 40.86 | -2.15 | -5.00 | 41.09 | 41.65 | 40.54 | 117057 |
| 1734543000 | 43.01 | 0.32 | 0.75 | 42.76 | 43.16 | 42.675 | 33866 |
| 1734456600 | 42.69 | -0.12 | -0.28 | 42.83 | 43.2 | 42.3075 | 280865 |
| 1734370200 | 42.81 | 0.88 | 2.10 | 42.31 | 43.115 | 42.2425 | 71047 |
| 1734111000 | 41.93 | 1.06 | 2.58 | 41.545 | 42.485 | 41.545 | 67075 |
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
