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 | -4.06 | -12.2621564482 | 33.11 | 35.95 | 28.9648 | 232904 | 33.01771658 | SP |
| 4 | -8.12 | -21.8455743879 | 37.17 | 37.6 | 28.9648 | 238480 | 34.05195163 | SP |
| 12 | -25.85 | -47.0856102004 | 54.9 | 55.386 | 28.9648 | 306626 | 41.69109575 | SP |
| 26 | -70.49 | -70.8157524613 | 99.54 | 105.27 | 28.9648 | 467238 | 66.90972828 | SP |
| 52 | -53.3 | -64.7237401336 | 82.35 | 132.54 | 28.9648 | 757318 | 81.93311002 | SP |
| 156 | -109.73 | -79.0675889898 | 138.78 | 243.63 | 28.9648 | 1957053 | 140.52231266 | SP |
| 260 | -60.95 | -67.7222222222 | 90 | 243.63 | 28.9648 | 1918947 | 139.94094828 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 28.94 | -2.2 | -7.06 | 30.05 | 30.1255 | 28.87 | 521838 |
| 1739489700 | 31.14 | -2.25 | -6.74 | 33 | 33.03 | 31.13 | 328568 |
| 1739403300 | 33.39 | -1.55 | -4.44 | 35.4734 | 35.4734 | 33.07 | 366802 |
| 1739316900 | 34.94 | 1.51 | 4.52 | 34.07 | 35.37 | 33.494999 | 180426 |
| 1739230500 | 33.43 | -0.08 | -0.24 | 32.93 | 33.505 | 32.668 | 96781 |
| 1738971300 | 33.509999 | 0.02 | 0.06 | 32.549999 | 33.77 | 32.03 | 173320 |
| 1738884900 | 33.49 | 1.2 | 3.72 | 32.869999 | 34.0797 | 32.79 | 172528 |
| 1738798500 | 32.29 | -0.69 | -2.09 | 33.13 | 33.14 | 32.009999 | 161872 |
| 1738712100 | 32.979999 | -1.51 | -4.38 | 33.46 | 33.7967 | 32.58 | 163737 |
| 1738625700 | 34.49 | 1.07 | 3.20 | 36.1 | 36.22 | 34.1 | 256906 |
| 1738366500 | 33.42 | 0.75 | 2.30 | 32.39 | 33.805 | 31.48 | 295337 |
| 1738280100 | 32.67 | -1.76 | -5.11 | 33.74 | 33.8 | 32.14 | 298600 |
| 1738193700 | 34.43 | -0.03 | -0.09 | 34.6 | 35.68 | 34.05 | 156185 |
| 1738107300 | 34.46 | -1.52 | -4.22 | 35.64 | 36.79 | 34.13 | 131961 |
| 1738020900 | 35.98 | 1.77 | 5.17 | 36.82 | 37.215 | 34.94 | 569314 |
| 1737761700 | 34.21 | -0.19 | -0.55 | 33.52 | 34.21 | 32.75 | 228913 |
| 1737675300 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1737588900 | 34.4 | -0.58 | -1.66 | 34.62 | 34.9517 | 33.97 | 163272 |
| 1737502500 | 34.98 | -2.4 | -6.42 | 35.93 | 37.33 | 34.7 | 234166 |
| 1737156900 | 37.38 | -1.11 | -2.88 | 37.17 | 37.6 | 36.47 | 206175 |
| 1737070500 | 38.49 | -0.02 | -0.05 | 38.31 | 39.3 | 37.915 | 138562 |
| 1736984100 | 38.51 | -3.44 | -8.20 | 38.87 | 39.5147 | 37.38 | 386026 |
| 1736897700 | 41.95 | 0.37 | 0.89 | 40 | 42.36 | 39.25 | 271137 |
| 1736811300 | 41.58 | 1.16 | 2.87 | 42.33 | 43.5237 | 41.52 | 303349 |
| 1736552100 | 40.42 | 1.85 | 4.80 | 40.36 | 42 | 39.77 | 529822 |
| 1736379300 | 38.57 | 0.04 | 0.10 | 38.74 | 40.02 | 37.8808 | 262229 |
| 1736292900 | 38.53 | 2.57 | 7.15 | 35.5 | 39.19 | 35 | 453079 |
| 1736206500 | 35.96 | -1.72 | -4.56 | 36.49 | 36.6 | 35.0601 | 500211 |
| 1735947300 | 37.68 | -4.18 | -9.99 | 40.62 | 41.0299 | 37.62 | 253675 |
| 1735860900 | 41.86 | -0.2 | -0.48 | 41.6369 | 43.2296 | 40.81 | 261632 |
| 1735688100 | 42.06 | 1.27 | 3.11 | 39.99 | 42.42 | 39.98 | 194401 |
| 1735601700 | 40.79 | 2.16 | 5.59 | 40.3 | 41.739 | 40 | 256957 |
| 1735342500 | 38.63 | 2.09 | 5.72 | 37.14 | 39.66 | 37.14 | 312970 |
| 1735256100 | 36.54 | 0.02 | 0.05 | 36.96 | 37.7094 | 36.4408 | 143047 |
| 1735077840 | 36.52 | -2.37 | -6.09 | 38.42 | 38.54 | 36.52 | 97271 |
| 1734996900 | 38.89 | -6.32 | -13.98 | 38.5 | 40.21 | 38.3001 | 294611 |
| 1734737700 | 45.21 | -1.88 | -3.99 | 48.6 | 48.96 | 44.181 | 400680 |
| 1734651300 | 47.09 | 0.52 | 1.12 | 44.72 | 48.18 | 44.2129 | 462333 |
| 1734564900 | 46.57 | 5.77 | 14.14 | 41.43 | 47.39 | 40.76 | 477758 |
| 1734478500 | 40.8 | -0.01 | -0.02 | 41.06 | 42.2 | 40.35 | 217157 |
| 1734392100 | 40.81 | -2.27 | -5.27 | 42.5 | 42.81 | 40.55 | 201482 |
| 1734132900 | 43.08 | -0.61 | -1.40 | 43.4719 | 44.737 | 43.04 | 141528 |
| 1734046500 | 43.69 | 1.19 | 2.80 | 42.8 | 43.925 | 42.2484 | 317182 |
| 1733960100 | 42.5 | -1.62 | -3.67 | 43.165 | 43.7 | 42.2 | 218514 |
| 1733873700 | 44.12 | 0.95 | 2.20 | 43 | 44.45 | 41.72 | 216394 |
| 1733787300 | 43.17 | 2.02 | 4.91 | 40.88 | 43.88 | 40.47 | 325434 |
| 1733528100 | 41.15 | -3.76 | -8.37 | 43.5 | 43.75 | 41.13 | 341664 |
| 1733441700 | 44.91 | 0.72 | 1.63 | 43.41 | 44.9713 | 43.25 | 237698 |
| 1733355300 | 44.19 | -2.99 | -6.34 | 46.38 | 46.38 | 44.16 | 312904 |
| 1733268900 | 47.18 | 0.9 | 1.94 | 47.54 | 47.96 | 46.66 | 197756 |
| 1733182500 | 46.28 | -2.49 | -5.11 | 47.65 | 47.9397 | 46.1401 | 274705 |
| 1732917840 | 48.77 | -1.45 | -2.89 | 49.41 | 49.679 | 48.2001 | 95773 |
| 1732750500 | 50.22 | -1.74 | -3.35 | 50.76 | 51.96 | 49.86 | 136590 |
| 1732664100 | 51.96 | 1.41 | 2.79 | 51.449999 | 52.44 | 50.699999 | 262128 |
| 1732577700 | 50.55 | -1.59 | -3.05 | 49.8 | 51.2961 | 48.63 | 389719 |
| 1732318500 | 52.14 | -2.73 | -4.98 | 54.9 | 54.9 | 51.449999 | 192010 |
| 1732232100 | 54.87 | 0.91 | 1.70 | 53.07 | 56.25 | 53.07 | 129609 |
| 1732145700 | 53.955 | 1.31 | 2.48 | 53.01 | 55.38 | 52.275 | 162616 |
| 1732059300 | 52.65 | -1.53 | -2.82 | 55.47 | 55.83 | 52.65 | 151095 |
| 1731972900 | 54.179999 | -3.6 | -6.23 | 55.53 | 57.3 | 53.9304 | 224251 |
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
