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 | -5.15 | -12.172063342 | 42.31 | 42.3792 | 34.51 | 82679329 | 37.83640076 | CS |
| 4 | -0.84 | -2.21052631579 | 38 | 66.4399 | 34.51 | 129001828 | 47.56824537 | CS |
| 12 | 5.58 | 17.6694110196 | 31.58 | 66.4399 | 25.71 | 71588657 | 41.87294387 | CS |
| 26 | -3.92000061 | -9.54235772101 | 41.08000061 | 66.4399 | 17.25 | 69876442 | 38.15532758 | CS |
| 52 | -72.86500164 | -66.225858263 | 110.02500164 | 119.79999179 | 17.25 | 38216792 | 41.78000722 | CS |
| 156 | 33.05199994 | 804.57642301 | 4.10800006 | 122.90000183 | 3.41100005 | 14391894 | 41.8044764 | CS |
| 260 | 34.80799996 | 1479.93194592 | 2.35200004 | 122.90000183 | 1.57600002 | 8695000 | 41.24507644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 38.24 | 1.19 | 3.21 | 36.37 | 38.49 | 35.3628 | 57968548 |
| 1741304100 | 37.05 | -1.85 | -4.76 | 37.5 | 39.66 | 35.66 | 69853521 |
| 1741217700 | 38.9 | -0.24 | -0.61 | 39.335 | 40.9 | 38.2302 | 68237017 |
| 1741131300 | 39.14 | 3.07 | 8.51 | 35.1 | 40.61 | 34.72 | 107441675 |
| 1741044900 | 36.07 | -5.39 | -13.00 | 42.31 | 42.31 | 35.61 | 102320821 |
| 1740785700 | 41.46 | -1.49 | -3.47 | 39.58 | 43.49 | 38.88 | 93365372 |
| 1740699300 | 42.95 | -8.16 | -15.97 | 49.22 | 50 | 42.545 | 121082648 |
| 1740612900 | 51.11 | 5.57 | 12.23 | 55.02 | 56.175 | 50.05 | 139750491 |
| 1740526500 | 45.54 | -6.07 | -11.76 | 48.7 | 50.67 | 44 | 140816386 |
| 1740440100 | 51.61 | -4.46 | -7.95 | 53.88 | 56.25 | 50.26 | 82728049 |
| 1740180900 | 56.07 | -3.2 | -5.40 | 61 | 62.43 | 55.07 | 104355161 |
| 1740094500 | 59.27 | -0.98 | -1.63 | 57.21 | 62.47 | 54.3 | 174128992 |
| 1740008100 | 60.25 | 4.45 | 7.97 | 59.04 | 66.439899 | 55.61 | 337132267 |
| 1739921700 | 55.8 | 7.89 | 16.47 | 51.01 | 56.23 | 51 | 137243780 |
| 1739576100 | 47.91 | 5.63 | 13.32 | 42.87 | 48.18 | 42.85 | 129257463 |
| 1739489700 | 42.28 | 2.6 | 6.55 | 39.01 | 43.2896 | 37.5 | 110699345 |
| 1739403300 | 39.68 | 1.07 | 2.77 | 42.3 | 43.89 | 38.86 | 157257118 |
| 1739316900 | 38.61 | -4.04 | -9.47 | 40.59 | 42.39 | 38.42 | 150977749 |
| 1739230500 | 42.65 | 6.37 | 17.56 | 38 | 42.88 | 37.3601 | 133111575 |
| 1738971300 | 36.28 | 2.44 | 7.21 | 34.55 | 36.96 | 34.33 | 66448358 |
| 1738884900 | 33.84 | 2.35 | 7.46 | 31.97 | 34.4462 | 31.91 | 66090713 |
| 1738798500 | 31.49 | 2.33 | 7.99 | 31.03 | 33.125 | 29.75 | 82917990 |
| 1738712100 | 29.16 | 2.31 | 8.60 | 27.82 | 29.4499 | 27.82 | 33698880 |
| 1738625700 | 26.85 | -1.67 | -5.86 | 27.2 | 27.61 | 25.71 | 38074831 |
| 1738366500 | 28.52 | -0.12 | -0.42 | 28.7 | 30.76 | 28.34 | 38014947 |
| 1738280100 | 28.64 | 0.84 | 3.02 | 28.58 | 28.81 | 27.81 | 22461027 |
| 1738193700 | 27.8 | -0.38 | -1.35 | 28.32 | 28.505 | 27.61 | 25719411 |
| 1738107300 | 28.18 | -0.89 | -3.06 | 29.44 | 29.7 | 27.2152 | 35465453 |
| 1738020900 | 29.07 | -4.2 | -12.62 | 30.31 | 31.95 | 28.42 | 58199308 |
| 1737761700 | 33.27 | -0.59 | -1.74 | 34 | 34.6892 | 33.06 | 31475999 |
| 1737675300 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1737588900 | 33.86 | 1.41 | 4.35 | 33.98 | 34.98 | 32.7 | 43200975 |
| 1737502500 | 32.45 | 1.63 | 5.29 | 31.43 | 33.49 | 31.11 | 39222012 |
| 1737156900 | 30.82 | -0.3 | -0.96 | 31.75 | 31.83 | 30.76 | 24318837 |
| 1737070500 | 31.12 | 0.13 | 0.42 | 31.9 | 32.8176 | 30.89 | 26684622 |
| 1736984100 | 30.99 | 0.46 | 1.51 | 31.38 | 31.7099 | 30.48 | 27302062 |
| 1736897700 | 30.53 | -0.55 | -1.77 | 31.95 | 32.39 | 30.4048 | 21469757 |
| 1736811300 | 31.08 | -1.52 | -4.66 | 30.84 | 31.24 | 29.01 | 33852718 |
| 1736552100 | 32.6 | -0.01 | -0.03 | 32.29 | 34.075 | 31.71 | 29259209 |
| 1736379300 | 32.61 | -1.77 | -5.15 | 33.92 | 33.97 | 31.72 | 25276685 |
| 1736292900 | 34.38 | -2.07 | -5.68 | 35.625 | 36.55 | 34.06 | 32263741 |
| 1736206500 | 36.45 | 3.12 | 9.36 | 35.68 | 38.5 | 35.55 | 54321186 |
| 1735947300 | 33.33 | 3.28 | 10.92 | 30.2795 | 33.45 | 30.1287 | 33596039 |
| 1735860900 | 30.05 | -0.43 | -1.41 | 30.9 | 31.39 | 29.9 | 23837098 |
| 1735688100 | 30.48 | -0.2 | -0.65 | 30.87 | 31.39 | 29.95 | 26490722 |
| 1735601700 | 30.68 | -1.3 | -4.07 | 31.32 | 31.49 | 30.12 | 31274852 |
| 1735342500 | 31.98 | -1.76 | -5.22 | 33.4807 | 33.52 | 31.64 | 31464951 |
| 1735256100 | 33.74 | -0.59 | -1.72 | 35.06 | 35.41 | 33 | 28162279 |
| 1735077840 | 34.33 | 1.93 | 5.96 | 32.33 | 35.5 | 32.189999 | 41339740 |
| 1734996900 | 32.4 | 0.81 | 2.56 | 31.815 | 32.585 | 31.59 | 25744422 |
| 1734737700 | 31.59 | 0.35 | 1.12 | 30.86 | 33.47 | 30.52 | 84005738 |
| 1734651300 | 31.24 | -0.99 | -3.07 | 32.86 | 33.47 | 30.82 | 38288189 |
| 1734564900 | 32.229999 | -1.57 | -4.64 | 33.81 | 34.72 | 32.009999 | 47170219 |
| 1734478500 | 33.8 | 0.36 | 1.08 | 33.64 | 35.37 | 33.45 | 41450224 |
| 1734392100 | 33.439999 | -3.01 | -8.26 | 31.58 | 35.38 | 31.25 | 78281439 |
| 1734132900 | 36.45 | -1.48 | -3.90 | 37 | 37.55 | 35.55 | 61499650 |
| 1734046500 | 37.93 | -0.36 | -0.94 | 37.82 | 39.8 | 37.5 | 38409329 |
| 1733960100 | 38.29 | -2.25 | -5.55 | 38.26 | 38.8 | 36.07 | 77811797 |
| 1733873700 | 40.54 | -3.62 | -8.20 | 43.39 | 43.22 | 39.78 | 81961980 |
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
