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 | 3.685 | 6.70548630698 | 54.955 | 58.68 | 53.7498 | 463335 | 54.79263631 | CS |
| 4 | 9.43 | 19.1627717944 | 49.21 | 59.595 | 48.5233 | 701765 | 54.65446226 | CS |
| 12 | 8.97 | 18.0591906583 | 49.67 | 59.595 | 46.175 | 695146 | 51.51141997 | CS |
| 26 | 22.1 | 60.4816639299 | 36.54 | 59.595 | 33.315 | 711835 | 45.90202876 | CS |
| 52 | 32.1 | 120.949510173 | 26.54 | 59.595 | 24.76 | 665465 | 39.11195926 | CS |
| 156 | 25.71 | 78.0747039174 | 32.93 | 59.595 | 19.56 | 734505 | 29.81955973 | CS |
| 260 | 22.33 | 61.4982098595 | 36.31 | 59.595 | 19.56 | 741381 | 30.73962631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 58.64 | 2.92 | 5.24 | 55.88 | 58.77 | 55.855 | 912101 |
| 1732232100 | 55.72 | 0.99 | 1.81 | 55.17 | 55.83 | 54.88 | 529842 |
| 1732145700 | 54.73 | 0.28 | 0.51 | 54.7 | 55.13 | 53.77 | 503828 |
| 1732059300 | 54.45 | -0.13 | -0.24 | 53.94 | 54.569 | 53.7498 | 454110 |
| 1731972900 | 54.58 | 0.29 | 0.53 | 54.22 | 54.99 | 53.87 | 434040 |
| 1731713700 | 54.29 | -0.71 | -1.29 | 55.04 | 55.1224 | 53.8 | 441829 |
| 1731627300 | 55 | -1.69 | -2.98 | 56.69 | 57.185 | 54.57 | 560189 |
| 1731540900 | 56.69 | -0.08 | -0.14 | 56.96 | 57.62 | 56.255 | 947863 |
| 1731454500 | 56.77 | 0.95 | 1.70 | 55.32 | 57.28 | 55.12 | 1791457 |
| 1731368100 | 55.82 | -2.19 | -3.78 | 58.38 | 59.15 | 55.6719 | 1200434 |
| 1731108900 | 58.01 | -1.19 | -2.01 | 58.84 | 59 | 57.72 | 1332111 |
| 1731022500 | 59.2 | 4.78 | 8.78 | 55 | 59.595 | 55 | 1187986 |
| 1730936100 | 54.42 | 3.25 | 6.35 | 53.23 | 54.47 | 52.89 | 1246353 |
| 1730849700 | 51.17 | 1.02 | 2.03 | 50.28 | 51.49 | 50.28 | 525291 |
| 1730763300 | 50.15 | 0.66 | 1.33 | 49.38 | 50.16 | 49.14 | 460145 |
| 1730500500 | 49.49 | 0.29 | 0.59 | 49.41 | 50.0499 | 49.27 | 440782 |
| 1730414100 | 49.2 | -0.7 | -1.40 | 49.72 | 49.94 | 49.06 | 484217 |
| 1730327700 | 49.9 | 0.01 | 0.02 | 49.66 | 50.46 | 49.64 | 292965 |
| 1730241300 | 49.89 | 0.33 | 0.67 | 49.2 | 49.94 | 49.025 | 464724 |
| 1730154900 | 49.56 | 0.76 | 1.56 | 49.26 | 49.92 | 49.25 | 424836 |
| 1729895700 | 48.8 | -0.2 | -0.41 | 49.21 | 49.585 | 48.5233 | 458593 |
| 1729809300 | 49 | -0.17 | -0.35 | 49.27 | 49.55 | 48.86 | 412027 |
| 1729722900 | 49.17 | 0.26 | 0.53 | 48.78 | 49.48 | 48.72 | 590175 |
| 1729636500 | 48.91 | -0.11 | -0.22 | 48.96 | 49.48 | 48.7114 | 496169 |
| 1729550100 | 49.02 | -1.64 | -3.24 | 50.65 | 50.665 | 48.97 | 617259 |
| 1729290900 | 50.66 | -1.28 | -2.46 | 51.48 | 51.72 | 50.58 | 612170 |
| 1729204500 | 51.94 | -0.93 | -1.76 | 52.76 | 52.91 | 51.84 | 536604 |
| 1729118100 | 52.87 | 0.24 | 0.46 | 53.12 | 53.27 | 52.62 | 406315 |
| 1729031700 | 52.63 | -0.03 | -0.06 | 52.77 | 53.29 | 52.6002 | 323652 |
| 1728945300 | 52.66 | 0 | 0.00 | 52.85 | 52.89 | 52.41 | 367037 |
| 1728686100 | 52.66 | 1.11 | 2.15 | 51.77 | 52.715 | 51.77 | 915788 |
| 1728599700 | 51.55 | -0.12 | -0.23 | 50.93 | 51.61 | 50.19 | 822560 |
| 1728513300 | 51.67 | 0.82 | 1.61 | 50.61 | 52.1 | 50.47 | 599944 |
| 1728426900 | 50.85 | 0.67 | 1.34 | 50.31 | 51.06 | 50.18 | 868833 |
| 1728340500 | 50.18 | -1.71 | -3.30 | 51.58 | 51.66 | 49.925 | 909910 |
| 1728081300 | 51.89 | 1.86 | 3.72 | 50.61 | 52.1 | 50.5 | 638356 |
| 1727994900 | 50.03 | -0.09 | -0.18 | 50.12 | 50.375 | 49.545 | 549618 |
| 1727908500 | 50.12 | -0.34 | -0.67 | 49.91 | 50.556506 | 49.78 | 546949 |
| 1727822100 | 50.46 | -0.44 | -0.86 | 50.7 | 50.87 | 49.5801 | 671901 |
| 1727735700 | 50.9 | 0.67 | 1.33 | 50.12 | 51.19 | 49.98 | 890898 |
| 1727476500 | 50.23 | 0.76 | 1.54 | 49.71 | 50.93 | 49.495 | 556231 |
| 1727390100 | 49.47 | 0.31 | 0.63 | 49.7 | 49.7 | 49.04 | 600707 |
| 1727303700 | 49.16 | -1.04 | -2.07 | 50.19 | 50.55 | 48.86 | 758997 |
| 1727217300 | 50.2 | -0.14 | -0.28 | 50.36 | 50.58 | 49.9101 | 586893 |
| 1727130900 | 50.34 | 0.01 | 0.02 | 50.45 | 51 | 50.03 | 714564 |
| 1726871700 | 50.33 | 0.87 | 1.76 | 49.31 | 50.8 | 49.24 | 2488764 |
| 1726785300 | 49.46 | 0.3 | 0.61 | 50.4 | 50.4 | 48.97 | 1039485 |
| 1726698900 | 49.16 | 0.18 | 0.37 | 48.92 | 50.61 | 48.71 | 650446 |
| 1726612500 | 48.98 | 0.04 | 0.08 | 49.36 | 49.5 | 48.56 | 572557 |
| 1726526100 | 48.94 | 0.41 | 0.84 | 48.55 | 49.045 | 48.36 | 506318 |
| 1726266900 | 48.53 | 1.15 | 2.43 | 47.63 | 48.97 | 47.55 | 740981 |
| 1726180500 | 47.38 | 0.35 | 0.74 | 47.23 | 47.71 | 46.98 | 418464 |
| 1726094100 | 47.03 | -0.03 | -0.06 | 46.75 | 47.09 | 46.175 | 572298 |
| 1726007700 | 47.06 | -0.61 | -1.28 | 47.76 | 47.79 | 46.35 | 734320 |
| 1725921300 | 47.67 | -0.15 | -0.31 | 47.85 | 48.35 | 47.26 | 986616 |
| 1725662100 | 47.82 | -1.18 | -2.41 | 49.07 | 49.275 | 47.66 | 636398 |
| 1725575700 | 49 | 0.42 | 0.86 | 48.31 | 49.22 | 47.97 | 670189 |
| 1725489300 | 48.58 | -0.37 | -0.76 | 48.85 | 49.75 | 48.54 | 720509 |
| 1725402900 | 48.95 | -1.41 | -2.80 | 50.07 | 50.52 | 48.725 | 743241 |
| 1725057300 | 50.36 | 0.69 | 1.39 | 49.67 | 50.52 | 49.481 | 714081 |
| 1724970900 | 49.67 | 0.78 | 1.60 | 49 | 49.86 | 48.8901 | 716032 |
| 1724884500 | 48.89 | -0.25 | -0.51 | 48.79 | 49.3 | 48.69 | 518251 |
| 1724798100 | 49.14 | -0.08 | -0.16 | 49.14 | 49.57 | 48.6108 | 432945 |
| 1724711700 | 49.22 | -0.26 | -0.53 | 49.58 | 50.07 | 49.08 | 433465 |
| 1724452500 | 49.48 | 1.37 | 2.85 | 48.41 | 49.52 | 47.9 | 518018 |
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
Premium
