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 | -1.34 | -2.85897162364 | 46.87 | 47.47 | 45.39 | 8214391 | 46.53168376 | CS |
| 4 | 4.82 | 11.8398427905 | 40.71 | 47.47 | 40.29 | 6327956 | 44.25250088 | CS |
| 12 | 7.4 | 19.4072908471 | 38.13 | 47.47 | 37.54 | 6449785 | 42.78748898 | CS |
| 26 | 9.81 | 27.4636058231 | 35.72 | 47.47 | 32.25 | 6512097 | 38.84335899 | CS |
| 52 | 15.11 | 49.671268902 | 30.42 | 47.47 | 28.32 | 6988616 | 35.09536114 | CS |
| 156 | 18.85 | 70.652173913 | 26.68 | 47.47 | 20.415 | 7947220 | 31.99067629 | CS |
| 260 | 20.88 | 84.7058823529 | 24.65 | 47.47 | 20.415 | 7939559 | 31.72963055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 45.55 | -0.26 | -0.57 | 45.67 | 45.86 | 45.37 | 4557301 |
| 1737675300 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1737588900 | 45.81 | -1.23 | -2.61 | 47.04 | 47.04 | 45.725 | 6737265 |
| 1737502500 | 47.04 | 0.5 | 1.07 | 46.69 | 47.075 | 45.82 | 9426530 |
| 1737156900 | 46.54 | 0.21 | 0.45 | 46.87 | 47.47 | 46.395 | 8479377 |
| 1737070500 | 46.33 | 0.61 | 1.33 | 45.62 | 46.75 | 45.35 | 7400186 |
| 1736984100 | 45.72 | 0.65 | 1.44 | 45.62 | 45.899 | 45.21 | 6172153 |
| 1736897700 | 45.07 | 0.24 | 0.54 | 44.91 | 45.3 | 44.53 | 7527558 |
| 1736811300 | 44.83 | 1.57 | 3.63 | 43.32 | 45.04 | 43.3 | 7481617 |
| 1736552100 | 43.26 | -0.18 | -0.41 | 43.91 | 44.25 | 42.75 | 6873731 |
| 1736379300 | 43.44 | 0.04 | 0.09 | 43.16 | 43.47 | 42.92 | 4992643 |
| 1736292900 | 43.4 | 0.57 | 1.33 | 42.91 | 43.73 | 42.67 | 5894332 |
| 1736206500 | 42.83 | 0.17 | 0.40 | 42.66 | 43.63 | 42.61 | 4677823 |
| 1735947300 | 42.66 | 1.1 | 2.65 | 41.99 | 42.855 | 41.54 | 7476160 |
| 1735860900 | 41.56 | 0.54 | 1.32 | 41.59 | 41.89 | 40.89 | 5585311 |
| 1735688100 | 41.02 | 0.08 | 0.20 | 41.1 | 41.3871 | 41 | 4632340 |
| 1735601700 | 40.94 | 0.14 | 0.34 | 40.74 | 41.005 | 40.29 | 4607720 |
| 1735342500 | 40.8 | -0.08 | -0.20 | 40.71 | 41.12 | 40.52 | 3282547 |
| 1735256100 | 40.88 | 0.09 | 0.22 | 40.79 | 40.9 | 40.27 | 2289639 |
| 1735077840 | 40.79 | 0.64 | 1.59 | 40.19 | 40.9 | 39.89 | 2122014 |
| 1734996900 | 40.15 | -0.17 | -0.42 | 40.01 | 40.26 | 39.68 | 4094203 |
| 1734737700 | 40.32 | 0.52 | 1.31 | 39.38 | 40.46 | 39.32 | 17974891 |
| 1734651300 | 39.8 | -0.24 | -0.60 | 40.97 | 41.02 | 39.6 | 5970659 |
| 1734564900 | 40.04 | -1.37 | -3.31 | 41.47 | 41.825 | 40.01 | 6669392 |
| 1734478500 | 41.41 | -0.39 | -0.93 | 41.45 | 41.7479 | 40.92 | 7536287 |
| 1734392100 | 41.8 | -0.35 | -0.83 | 41.91 | 42.12 | 41.62 | 4352267 |
| 1734132900 | 42.15 | -0.18 | -0.43 | 42.49 | 42.72 | 42.02 | 4937649 |
| 1734046500 | 42.33 | -0.13 | -0.31 | 42.3 | 42.76 | 42.08 | 5815014 |
| 1733960100 | 42.46 | 1.25 | 3.03 | 41.61 | 42.805 | 41.05 | 7588276 |
| 1733873700 | 41.21 | -0.22 | -0.53 | 40.89 | 41.66 | 40.35 | 7365309 |
| 1733787300 | 41.43 | 0.12 | 0.29 | 41.46 | 42.1 | 41.32 | 7336790 |
| 1733528100 | 41.31 | -1.2 | -2.82 | 42.36 | 42.46 | 41.275 | 7456925 |
| 1733441700 | 42.51 | -0.05 | -0.12 | 42.61 | 42.89 | 42.18 | 5608439 |
| 1733355300 | 42.56 | -1.11 | -2.54 | 43.67 | 43.753216 | 42.22 | 5837143 |
| 1733268900 | 43.67 | -0.02 | -0.05 | 44.23 | 44.23 | 43.255 | 3583586 |
| 1733182500 | 43.69 | -0.26 | -0.59 | 43.9 | 44.22 | 43.08 | 3992199 |
| 1732917840 | 43.95 | 0.34 | 0.78 | 43.8 | 44.06 | 43.69 | 2275653 |
| 1732750500 | 43.61 | 0.08 | 0.18 | 43.5 | 43.92 | 43.34 | 3147475 |
| 1732664100 | 43.53 | -0.02 | -0.05 | 43.75 | 43.93 | 43.05 | 4985055 |
| 1732577700 | 43.55 | -0.7 | -1.58 | 44.29 | 44.64 | 43.22 | 12129894 |
| 1732318500 | 44.25 | -0.63 | -1.40 | 44.6 | 44.92 | 44.11 | 7641682 |
| 1732232100 | 44.88 | 0.57 | 1.29 | 44.535 | 45.17 | 44.15 | 6018125 |
| 1732145700 | 44.31 | 1.44 | 3.36 | 43.01 | 44.37 | 42.78 | 8103193 |
| 1732059300 | 42.87 | -0.2 | -0.46 | 42.61 | 43.1493 | 42.61 | 3552327 |
| 1731972900 | 43.07 | 0.13 | 0.30 | 43.54 | 43.7899 | 42.95 | 4437348 |
| 1731713700 | 42.94 | -0.24 | -0.56 | 43.2 | 43.72 | 42.645 | 4724374 |
| 1731627300 | 43.18 | 0.11 | 0.26 | 43.24 | 43.295 | 42.59 | 7368110 |
| 1731540900 | 43.07 | -0.6 | -1.37 | 43.76 | 43.845 | 42.91 | 7170369 |
| 1731454500 | 43.67 | -0.44 | -1.00 | 44 | 44.495 | 43.475 | 7212810 |
| 1731368100 | 44.11 | 1.1 | 2.55 | 43.14 | 44.32 | 42.967 | 5350445 |
| 1731108900 | 43.015 | -0.09 | -0.20 | 43.04 | 43.67 | 42.505 | 7133782 |
| 1731022500 | 43.1 | 0.36 | 0.84 | 42.76 | 43.185 | 41.83 | 11973254 |
| 1730936100 | 42.74 | 4.16 | 10.78 | 40.74 | 43.23 | 40.26 | 13185312 |
| 1730849700 | 38.58 | 0.41 | 1.07 | 38.32 | 38.98 | 38.26 | 5591325 |
| 1730763300 | 38.17 | 0.32 | 0.85 | 37.83 | 38.36 | 37.77 | 5398171 |
| 1730500500 | 37.85 | -0.23 | -0.60 | 38.13 | 38.29 | 37.54 | 7919825 |
| 1730414100 | 38.08 | 0.59 | 1.57 | 37.64 | 38.24 | 37.515 | 8901981 |
| 1730327700 | 37.49 | 0.4 | 1.08 | 37.17 | 37.62 | 37.17 | 6525538 |
| 1730241300 | 37.09 | -0.31 | -0.83 | 37.38 | 37.47 | 36.56 | 6206046 |
| 1730154900 | 37.4 | -0.12 | -0.32 | 36.63 | 37.67 | 36.5 | 8516118 |
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
