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 | -0.9 | -2.45231607629 | 36.7 | 37.86 | 35.2 | 3202282 | 36.39002853 | DE |
| 4 | -5.94 | -14.2309535218 | 41.74 | 41.74 | 35.2 | 3739720 | 38.66286014 | DE |
| 12 | -11.1 | -23.6673773987 | 46.9 | 55 | 35.2 | 5035183 | 42.97401204 | DE |
| 26 | -24.2 | -40.3333333333 | 60 | 68.2 | 35.2 | 4675095 | 46.68027946 | DE |
| 52 | -29.08 | -44.8212083847 | 64.88 | 77.7 | 35.2 | 3776135 | 53.29285263 | DE |
| 156 | -66.2 | -64.9019607843 | 102 | 159 | 31.54 | 6133620 | 70.8981639 | DE |
| 260 | 9.05 | 33.8317757009 | 26.75 | 837.8 | 26.75 | 4768762 | 136.90402822 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 35.8 | -0.12 | -0.33 | 35.5 | 36.64 | 35.2 | 3152282 |
| 1740418200 | 35.92 | -1.06 | -2.87 | 36.4 | 37.5 | 35.56 | 3969855 |
| 1740159000 | 36.98 | 0.56 | 1.54 | 36.3 | 37.38 | 36.22 | 2090560 |
| 1740072600 | 36.42 | -0.58 | -1.57 | 37.86 | 37.86 | 36.24 | 2852606 |
| 1739986200 | 37 | 0.04 | 0.11 | 36.7 | 37.26 | 36.04 | 3946109 |
| 1739899800 | 36.96 | -0.36 | -0.96 | 37.6 | 37.64 | 36.72 | 3945927 |
| 1739813400 | 37.32 | -3.02 | -7.49 | 40.4 | 40.4 | 37.32 | 6046845 |
| 1739554200 | 40.34 | -0.36 | -0.88 | 40.52 | 41.52 | 40.34 | 1977871 |
| 1739467800 | 40.7 | 0.58 | 1.45 | 40.68 | 40.9 | 39.54 | 3426439 |
| 1739381400 | 40.12 | 0.12 | 0.30 | 39.52 | 40.42 | 39.42 | 2375153 |
| 1739295000 | 40 | -0.68 | -1.67 | 40 | 41.52 | 39.88 | 4044477 |
| 1739208600 | 40.68 | 1.96 | 5.06 | 39.12 | 41.14 | 39.06 | 3799286 |
| 1738949400 | 38.72 | -0.66 | -1.68 | 39.26 | 39.44 | 38.34 | 2505883 |
| 1738863000 | 39.38 | -0.12 | -0.30 | 39 | 39.68 | 38.94 | 2071033 |
| 1738776600 | 39.5 | 1.4 | 3.67 | 37.98 | 39.6 | 37.4 | 5277518 |
| 1738690200 | 38.1 | -0.56 | -1.45 | 38.38 | 38.82 | 37.76 | 3713000 |
| 1738603800 | 38.66 | -2.26 | -5.52 | 39.78 | 39.78 | 37.84 | 8366239 |
| 1738344600 | 40.92 | 1.06 | 2.66 | 39.4 | 41.24 | 39.4 | 6006626 |
| 1738258200 | 39.86 | -0.24 | -0.60 | 40.3 | 40.64 | 39.74 | 2504854 |
| 1738171800 | 40.1 | -0.68 | -1.67 | 41.74 | 41.74 | 40 | 2721839 |
| 1738085400 | 40.78 | 0.78 | 1.95 | 41 | 42.38 | 40.48 | 4855483 |
| 1737999000 | 40 | 0.76 | 1.94 | 39.3 | 41.3 | 39.2 | 5659836 |
| 1737739800 | 39.24 | 2.48 | 6.75 | 36.7 | 39.28 | 36.7 | 8629107 |
| 1737653400 | 36.76 | -2.76 | -6.98 | 38.8 | 39.74 | 35.88 | 16382167 |
| 1737567000 | 39.52 | -1.64 | -3.98 | 40.58 | 42.2 | 39.18 | 5395858 |
| 1737480600 | 41.16 | 1.82 | 4.63 | 39.2 | 41.46 | 38.88 | 6705879 |
| 1737394200 | 39.34 | -0.36 | -0.91 | 39.46 | 39.94 | 39.3 | 3299946 |
| 1737135000 | 39.7 | -0.18 | -0.45 | 40.4 | 40.4 | 39.6 | 2906006 |
| 1737048600 | 39.88 | 0.08 | 0.20 | 39.7 | 40.66 | 39.5 | 6234781 |
| 1736962200 | 39.8 | 0 | 0.00 | 40.12 | 40.64 | 39.62 | 7568411 |
| 1736875800 | 39.8 | -1.54 | -3.73 | 41 | 41.7 | 39.8 | 3648816 |
| 1736789400 | 41.34 | -1.04 | -2.45 | 43.12 | 43.12 | 40.92 | 4398287 |
| 1736530200 | 42.38 | -1.94 | -4.38 | 44.28 | 44.28 | 42.38 | 3200845 |
| 1736443800 | 44.32 | 0.04 | 0.09 | 43.6 | 44.94 | 43.5 | 5053136 |
| 1736357400 | 44.28 | -1.08 | -2.38 | 45.5 | 46.2 | 43.78 | 3209685 |
| 1736271000 | 45.36 | -0.64 | -1.39 | 45.54 | 47.18 | 45 | 3254856 |
| 1736184600 | 46 | 4.48 | 10.79 | 42.5 | 47.16 | 41.78 | 7090880 |
| 1735925400 | 41.52 | -1.76 | -4.07 | 42.5 | 43.28 | 41.52 | 6198296 |
| 1735839000 | 43.28 | -1.7 | -3.78 | 44.38 | 44.94 | 42.46 | 6376131 |
| 1735666200 | 44.98 | 0.66 | 1.49 | 43.64 | 45.14 | 43.64 | 483280 |
| 1735579800 | 44.32 | -0.6 | -1.34 | 44.5 | 44.82 | 43.8 | 1029868 |
| 1735320600 | 44.92 | -0.4 | -0.88 | 46 | 46.58 | 44.5 | 1312489 |
| 1735061400 | 45.32 | 0.14 | 0.31 | 45.56 | 46.1 | 45.02 | 3775149 |
| 1734975000 | 45.18 | 0.26 | 0.58 | 44.04 | 45.48 | 43.54 | 7213796 |
| 1734715800 | 44.92 | 1.04 | 2.37 | 44 | 45 | 43.38 | 11201219 |
| 1734629400 | 43.88 | -3.92 | -8.20 | 46.72 | 47.24 | 43.34 | 11236631 |
| 1734543000 | 47.8 | -6 | -11.15 | 53 | 53.4 | 47.76 | 4925818 |
| 1734456600 | 53.8 | -0.1 | -0.19 | 53 | 54.8 | 53 | 4273341 |
| 1734370200 | 53.9 | 2.35 | 4.56 | 50.6 | 54.7 | 50.2 | 9929638 |
| 1734111000 | 51.55 | -1.7 | -3.19 | 53.9 | 55 | 51.3 | 10318249 |
| 1734024600 | 53.25 | 1.4 | 2.70 | 52 | 54.8 | 51.85 | 10365384 |
| 1733938200 | 51.85 | 3.51 | 7.26 | 48.3 | 51.95 | 48.1 | 7979609 |
| 1733851800 | 48.34 | 1.28 | 2.72 | 47.1 | 48.34 | 46.64 | 2930288 |
| 1733765400 | 47.06 | 1.16 | 2.53 | 46 | 47.9 | 46 | 3592621 |
| 1733506200 | 45.9 | 1.5 | 3.38 | 45.5 | 46.08 | 44.5 | 3874918 |
| 1733419800 | 44.4 | -1.94 | -4.19 | 46 | 46.4 | 44.22 | 3393531 |
| 1733333400 | 46.34 | 0.48 | 1.05 | 46.9 | 47.2 | 45.24 | 4306801 |
| 1733247000 | 45.86 | -1.88 | -3.94 | 47.86 | 47.86 | 45.86 | 2555047 |
| 1733160600 | 47.74 | -0.08 | -0.17 | 48.16 | 48.96 | 47.3 | 4345099 |
| 1732901400 | 47.82 | 2.96 | 6.60 | 45.42 | 48.3 | 44.1 | 3429842 |
| 1732815000 | 44.86 | 1.56 | 3.60 | 44 | 47.32 | 43.5 | 6327135 |
| 1732728600 | 43.3 | 0.28 | 0.65 | 43.02 | 44.42 | 43 | 2167799 |
| 1732642200 | 43.02 | -1.02 | -2.32 | 43.62 | 44.96 | 43 | 2418698 |
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
