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 | -4.2948 | -8.65712557952 | 49.61 | 51.4 | 45.3 | 142494 | 49.104179 | SP |
| 4 | 0.8952 | 2.01530841963 | 44.42 | 51.4 | 41.96 | 170471 | 45.77802056 | SP |
| 12 | 8.3952 | 22.7388949079 | 36.92 | 51.4 | 31.55 | 132789 | 41.29590521 | SP |
| 26 | 20.6452 | 83.6854479124 | 24.67 | 51.4 | 23.01 | 90724 | 39.57862215 | SP |
| 52 | 20.6452 | 83.6854479124 | 24.67 | 51.4 | 23.01 | 90724 | 39.57862215 | SP |
| 156 | 20.6452 | 83.6854479124 | 24.67 | 51.4 | 23.01 | 90724 | 39.57862215 | SP |
| 260 | 20.6452 | 83.6854479124 | 24.67 | 51.4 | 23.01 | 90724 | 39.57862215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 45.47 | -2.04 | -4.29 | 47.95 | 48.1187 | 45.255 | 91882 |
| 1740094500 | 47.51 | -1.86 | -3.77 | 49.11 | 49.4 | 46.83 | 130681 |
| 1740008100 | 49.37 | 0.74 | 1.52 | 48.47 | 49.45 | 47.5901 | 132458 |
| 1739921700 | 48.63 | -2.25 | -4.42 | 51.11 | 51.11 | 47.5799 | 165229 |
| 1739576100 | 50.88 | 1.4 | 2.83 | 49.61 | 51.4 | 49.26 | 141606 |
| 1739489700 | 49.48 | 1.47 | 3.06 | 47.75 | 49.7191 | 47.75 | 132288 |
| 1739403300 | 48.01 | 1.75 | 3.78 | 46.03 | 48.02 | 45.46 | 104783 |
| 1739316900 | 46.26 | -1.85 | -3.85 | 47.35 | 47.62 | 45.75 | 92683 |
| 1739230500 | 48.11 | 1.31 | 2.80 | 47.63 | 48.48 | 47.0601 | 107859 |
| 1738971300 | 46.8 | -0.2 | -0.43 | 47.02 | 48 | 46.17 | 146327 |
| 1738884900 | 47 | 0.36 | 0.77 | 46.42 | 47.06 | 45.9 | 146175 |
| 1738798500 | 46.64 | 1.46 | 3.23 | 44.63 | 46.7 | 44.48 | 156794 |
| 1738712100 | 45.18 | 1.48 | 3.39 | 44.21 | 46.29 | 43.7215 | 415262 |
| 1738625700 | 43.7 | 0.18 | 0.41 | 43.09 | 44.5299 | 42.48 | 231046 |
| 1738366500 | 43.52 | 0.15 | 0.35 | 43.46 | 44.78 | 43.31 | 170637 |
| 1738280100 | 43.37 | -0.34 | -0.78 | 44.53 | 45.1886 | 43.01 | 158464 |
| 1738193700 | 43.71 | 0.53 | 1.23 | 43.8 | 44.5 | 42.89 | 171000 |
| 1738107300 | 43.1807 | -0.01 | -0.02 | 42.92 | 43.71 | 41.96 | 160001 |
| 1738020900 | 43.19 | -0.51 | -1.17 | 42.88 | 44.08 | 42.18 | 247012 |
| 1737761700 | 43.7 | 2.01 | 4.82 | 44.42 | 44.42 | 42.82 | 228642 |
| 1737675300 | 41.69 | 0 | 0.00 | 41.69 | 41.69 | 41.69 | 0 |
| 1737588900 | 41.69 | 6.42 | 18.20 | 45.1 | 45.25 | 41.48 | 725625 |
| 1737502500 | 35.27 | 1.12 | 3.28 | 34.64 | 35.46 | 33.889 | 1157793 |
| 1737156900 | 34.15 | 1.21 | 3.67 | 34.18 | 34.6 | 33.67 | 110076 |
| 1737070500 | 32.939999 | -0.46 | -1.38 | 34.49 | 34.905 | 32.8543 | 95852 |
| 1736984100 | 33.4 | 1.5 | 4.70 | 32.61 | 33.53 | 32.009999 | 71183 |
| 1736897700 | 31.9 | -0.91 | -2.77 | 33.119999 | 33.119999 | 31.55 | 57917 |
| 1736811300 | 32.81 | 0.17 | 0.52 | 31.9 | 33.189999 | 31.9 | 48023 |
| 1736552100 | 32.64 | -2.98 | -8.37 | 34.84 | 34.9 | 32.435 | 98012 |
| 1736379300 | 35.62 | -0.44 | -1.22 | 36 | 36.6091 | 35.5232 | 47541 |
| 1736292900 | 36.06 | -0.21 | -0.58 | 36 | 36.5 | 35.25 | 54229 |
| 1736206500 | 36.27 | 0.09 | 0.25 | 36.81 | 37.16 | 35.49 | 64273 |
| 1735947300 | 36.18 | -0.46 | -1.26 | 37.04 | 37.64 | 36.17 | 35856 |
| 1735860900 | 36.64 | -0.41 | -1.11 | 37.5 | 37.6655 | 35.93 | 57357 |
| 1735688100 | 37.05 | -0.77 | -2.04 | 38.04 | 38.04 | 36.92 | 80107 |
| 1735601700 | 37.82 | -0.66 | -1.72 | 37.55 | 38.53 | 36.91 | 47918 |
| 1735342500 | 38.48 | -1.52 | -3.80 | 39.17 | 39.3 | 37.432 | 83463 |
| 1735256100 | 40 | -0.61 | -1.50 | 40.37 | 40.4 | 39.19 | 113152 |
| 1735077840 | 40.61 | 1.63 | 4.18 | 39.37 | 41 | 38.96 | 125442 |
| 1734996900 | 38.98 | 0.1 | 0.26 | 39.23 | 39.23 | 37.93 | 92652 |
| 1734737700 | 38.88 | 0.47 | 1.22 | 37.41 | 39.82 | 37.41 | 109560 |
| 1734651300 | 38.41 | 1.1 | 2.95 | 38.93 | 39.16 | 38.17 | 45305 |
| 1734564900 | 37.31 | -2.57 | -6.43 | 39.92 | 40.06 | 37.0511 | 86634 |
| 1734478500 | 39.875 | -0.27 | -0.66 | 39.96 | 40.64 | 39.6989 | 25122 |
| 1734392100 | 40.14 | 0.2 | 0.50 | 40.13 | 40.7 | 39.94 | 35408 |
| 1734132900 | 39.94 | -0.57 | -1.41 | 39.96 | 40.425 | 39.19 | 38906 |
| 1734046500 | 40.51 | -1.07 | -2.57 | 41.3 | 41.3 | 40.2821 | 31085 |
| 1733960100 | 41.58 | 1.95 | 4.92 | 40.61 | 41.97 | 40.61 | 89886 |
| 1733873700 | 39.63 | -0.03 | -0.08 | 39.68 | 40.33 | 39.31 | 26668 |
| 1733787300 | 39.66 | -1.86 | -4.48 | 40.92 | 41.090518 | 38.6 | 68114 |
| 1733528100 | 41.52 | 1.41 | 3.52 | 39.86 | 41.52 | 39.51 | 42233 |
| 1733441700 | 40.11 | 0.62 | 1.57 | 39.97 | 40.7896 | 39.49 | 42900 |
| 1733355300 | 39.49 | 0.83 | 2.15 | 38.71 | 39.8799 | 38.57 | 65410 |
| 1733268900 | 38.66 | 0.28 | 0.73 | 38.16 | 38.66 | 37.5717 | 21553 |
| 1733182500 | 38.38 | 0.93 | 2.48 | 37.61 | 38.719 | 37.279 | 22228 |
| 1732917840 | 37.45 | 0.81 | 2.21 | 36.92 | 37.85 | 36.64 | 14198 |
| 1732750500 | 36.64 | 0.37 | 1.02 | 36.34 | 36.96 | 35.195 | 30661 |
| 1732664100 | 36.27 | 0.48 | 1.34 | 36.03 | 37.4052 | 36.03 | 35931 |
| 1732577700 | 35.79 | -2.75 | -7.14 | 39 | 39 | 35.65 | 101124 |
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
