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 | -0.1 | -0.192086054552 | 52.06 | 52.06 | 50.7285 | 70316 | 51.37688916 | SP |
| 4 | -3.6288 | -6.52793368448 | 55.5888 | 55.655 | 50.7285 | 63990 | 52.79026941 | SP |
| 12 | 0.93 | 1.82245737801 | 51.03 | 57.24 | 50.72 | 49822 | 53.29955245 | SP |
| 26 | 4.06 | 8.47599164927 | 47.9 | 57.24 | 46.37 | 35996 | 52.13651421 | SP |
| 52 | 6.7 | 14.8033583738 | 45.26 | 57.24 | 43.99 | 29502 | 50.38185902 | SP |
| 156 | 4.25 | 8.90798574722 | 47.71 | 57.24 | 36.4698 | 43994 | 45.18149304 | SP |
| 260 | 19.62 | 60.667903525 | 32.34 | 57.24 | 18.28 | 37000 | 45.06089576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 51.96 | 0.63 | 1.23 | 51.67 | 51.96 | 51.3146 | 18491 |
| 1735860900 | 51.33 | 0.06 | 0.12 | 51.89 | 52.0086 | 51.0051 | 17010 |
| 1735688100 | 51.27 | 0.17 | 0.33 | 51.57 | 51.74 | 51.1 | 111884 |
| 1735601700 | 51.1 | -0.51 | -0.99 | 50.96 | 51.6 | 50.7285 | 45061 |
| 1735342500 | 51.61 | -0.88 | -1.68 | 52.42 | 52.42 | 51.145 | 107854 |
| 1735256100 | 52.49 | 0.45 | 0.86 | 51.63 | 52.51 | 51.63 | 24636 |
| 1735077840 | 52.04 | 0.48 | 0.93 | 51.64 | 52.04 | 51.51 | 14608 |
| 1734996900 | 51.56 | -0.08 | -0.15 | 51.4 | 51.72 | 51.1301 | 30371 |
| 1734737700 | 51.64 | 0.42 | 0.82 | 50.91 | 52.06 | 50.91 | 73468 |
| 1734651300 | 51.22 | -0.14 | -0.27 | 51.72 | 52.09 | 51.19 | 43556 |
| 1734564900 | 51.36 | -2.13 | -3.98 | 54.14 | 54.14 | 51.13 | 29842 |
| 1734478500 | 53.4912 | -0.62 | -1.14 | 54.16 | 54.72 | 53.41 | 479194 |
| 1734392100 | 54.11 | 0.07 | 0.13 | 54.01 | 54.44 | 53.83 | 27063 |
| 1734132900 | 54.04 | -0.31 | -0.57 | 54.45 | 54.48 | 53.78 | 42481 |
| 1734046500 | 54.35 | -0.68 | -1.24 | 54.7 | 55.0564 | 54.35 | 23871 |
| 1733960100 | 55.03 | 0.2 | 0.36 | 55.24 | 55.2999 | 54.835 | 23971 |
| 1733873700 | 54.83 | 0.04 | 0.07 | 55.15 | 55.15 | 54.44 | 31080 |
| 1733787300 | 54.79 | -0.66 | -1.19 | 55.66 | 55.685 | 54.79 | 15484 |
| 1733528100 | 55.45 | -0.14 | -0.25 | 55.75 | 55.75 | 55.2379 | 15474 |
| 1733441700 | 55.59 | -0.92 | -1.63 | 56.15 | 56.15 | 55.54 | 26270 |
| 1733355300 | 56.51 | 0.36 | 0.64 | 56.38 | 56.51 | 56.06 | 17226 |
| 1733268900 | 56.15 | -0.35 | -0.62 | 56.49 | 56.49 | 55.9001 | 127985 |
| 1733182500 | 56.5 | 0.31 | 0.55 | 56.25 | 56.82 | 56.0101 | 37454 |
| 1732917840 | 56.19 | 0.17 | 0.30 | 56.39 | 56.7566 | 56.0975 | 19221 |
| 1732750500 | 56.02 | -0.16 | -0.28 | 56.46 | 56.89 | 55.95 | 36016 |
| 1732664100 | 56.18 | -0.42 | -0.74 | 56.95 | 56.95 | 55.8679 | 76912 |
| 1732577700 | 56.6 | 0.95 | 1.71 | 56.3 | 57.24 | 56.3 | 47623 |
| 1732318500 | 55.65 | 0.91 | 1.66 | 55.07 | 55.76 | 55.07 | 12883 |
| 1732232100 | 54.74 | 0.79 | 1.47 | 54.19 | 55.0812 | 54.19 | 18283 |
| 1732145700 | 53.9468 | 0.04 | 0.07 | 54.02 | 54.02 | 53.5254 | 42658 |
| 1732059300 | 53.91 | 0.06 | 0.11 | 53.02 | 54.02 | 53.02 | 33526 |
| 1731972900 | 53.85 | 0.64 | 1.20 | 53.43 | 53.97 | 53.395 | 23881 |
| 1731713700 | 53.21 | -0.95 | -1.75 | 54.16 | 54.16 | 53.1972 | 23105 |
| 1731627300 | 54.16 | -0.78 | -1.42 | 54.87 | 55.33 | 53.96 | 42775 |
| 1731540900 | 54.94 | -0.42 | -0.76 | 55.78 | 55.84 | 54.82 | 28947 |
| 1731454500 | 55.36 | -0.99 | -1.76 | 56.02 | 56.3401 | 55.33 | 15634 |
| 1731368100 | 56.35 | 0.89 | 1.60 | 55.41 | 56.49 | 55.41 | 54699 |
| 1731108900 | 55.46 | 0.42 | 0.76 | 54.97 | 55.57 | 54.94 | 12635 |
| 1731022500 | 55.04 | -0.41 | -0.74 | 55.83 | 55.83 | 55 | 32481 |
| 1730936100 | 55.45 | 3.13 | 5.98 | 53.99 | 55.6171 | 53.99 | 31849 |
| 1730849700 | 52.32 | 1.05 | 2.05 | 51.36 | 52.32 | 51.16 | 28285 |
| 1730763300 | 51.27 | 0.23 | 0.45 | 51.13 | 51.65 | 50.99 | 14114 |
| 1730500500 | 51.04 | 0.28 | 0.55 | 51.14 | 51.36 | 50.9176 | 14654 |
| 1730414100 | 50.76 | -0.64 | -1.25 | 51.24 | 51.35 | 50.76 | 9517 |
| 1730327700 | 51.4 | -0.07 | -0.14 | 51.4 | 52.1 | 51.3779 | 12430 |
| 1730241300 | 51.47 | -0.22 | -0.43 | 51.26 | 51.56 | 51.0525 | 12032 |
| 1730154900 | 51.69 | 0.76 | 1.49 | 51.18 | 51.7494 | 51.18 | 21496 |
| 1729895700 | 50.93 | -0.18 | -0.35 | 51.4 | 51.48 | 50.87 | 17263 |
| 1729809300 | 51.11 | -0.01 | -0.02 | 51.22 | 51.48 | 50.955 | 9020 |
| 1729722900 | 51.12 | -0.57 | -1.10 | 51.45 | 51.54 | 50.72 | 48196 |
| 1729636500 | 51.69 | -0.2 | -0.39 | 51.92 | 51.92 | 51.5201 | 18147 |
| 1729550100 | 51.89 | -0.71 | -1.35 | 52.52 | 52.7 | 51.87 | 19577 |
| 1729290900 | 52.6 | -0.47 | -0.89 | 53.26 | 53.26 | 52.6 | 25956 |
| 1729204500 | 53.07 | 0.12 | 0.23 | 53.27 | 53.54 | 52.76 | 30836 |
| 1729118100 | 52.95 | 0.54 | 1.03 | 52.65 | 53.1863 | 52.65 | 240491 |
| 1729031700 | 52.41 | 0.04 | 0.08 | 52.59 | 52.892 | 52.185 | 13577 |
| 1728945300 | 52.37 | 0.36 | 0.69 | 52.24 | 52.37 | 52.0189 | 10645 |
| 1728686100 | 52.01 | 0.96 | 1.88 | 51.03 | 52.01 | 51.03 | 401986 |
| 1728599700 | 51.05 | -0.31 | -0.60 | 50.97 | 51.05 | 50.7952 | 12355 |
| 1728513300 | 51.36 | 0.19 | 0.37 | 51.18 | 51.6599 | 51.18 | 33594 |
| 1728426900 | 51.17 | 0.09 | 0.18 | 51.01 | 51.33 | 50.94 | 31458 |
| 1728340500 | 51.08 | -0.48 | -0.93 | 51.35 | 51.75 | 50.7819 | 17067 |
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
