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 | 9.8482 | 14.9486945962 | 65.88 | 75.7282 | 63.15 | 2217029 | 69.2380146 | CS |
| 4 | 13.1282 | 20.9715654952 | 62.6 | 75.7282 | 61.19 | 1513781 | 66.48869998 | CS |
| 12 | 31.1782 | 69.9847362514 | 44.55 | 75.7282 | 43.07 | 1764920 | 60.82073274 | CS |
| 26 | 41.2082 | 119.374855156 | 34.52 | 75.7282 | 27.25 | 1713710 | 48.88177379 | CS |
| 52 | 57.5082 | 315.632272228 | 18.22 | 75.7282 | 18.16 | 1867971 | 39.17005377 | CS |
| 156 | -2.7718 | -3.53095541401 | 78.5 | 79.96 | 13.13 | 1454827 | 33.34123528 | CS |
| 260 | 20.5582 | 37.2633677723 | 55.17 | 94.9199 | 13.13 | 1037000 | 37.92980478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 75 | 6.07 | 8.81 | 71.5 | 75.7527 | 70.64 | 2810753 |
| 1737070500 | 68.93 | -3.58 | -4.94 | 72.66 | 72.87 | 67.7 | 3400778 |
| 1736984100 | 72.51 | 8.03 | 12.45 | 66.94 | 73.96 | 66.22 | 4267636 |
| 1736897700 | 64.48 | -0.87 | -1.33 | 67.099999 | 67.83 | 64.37 | 935921 |
| 1736811300 | 65.349999 | -0.8 | -1.21 | 64.01 | 66.22 | 63.15 | 1002805 |
| 1736552100 | 66.15 | -1.45 | -2.14 | 65.9 | 66.78 | 63.9592 | 1503331 |
| 1736379300 | 67.6 | 2.45 | 3.76 | 64 | 67.66 | 63.59 | 1304790 |
| 1736292900 | 65.15 | -2.34 | -3.47 | 67.61 | 68.8 | 64.5 | 1101303 |
| 1736206500 | 67.49 | 1.36 | 2.06 | 68 | 68.2487 | 66.44 | 1179609 |
| 1735947300 | 66.129999 | 4.03 | 6.49 | 63.2 | 66.31 | 62.72 | 1772041 |
| 1735860900 | 62.1 | 0.25 | 0.40 | 62.53 | 63.4278 | 61.37 | 1006027 |
| 1735688100 | 61.85 | 0.15 | 0.24 | 62.36 | 62.8 | 61.19 | 804189 |
| 1735601700 | 61.7 | -1.63 | -2.57 | 62.02 | 63.02 | 61.14 | 867568 |
| 1735342500 | 63.33 | -2.34 | -3.56 | 65.01 | 65.15 | 62.1 | 1011151 |
| 1735256100 | 65.67 | 1.18 | 1.83 | 63.95 | 66.28 | 63.13 | 750764 |
| 1735077840 | 64.489999 | 1.61 | 2.56 | 63.85 | 64.75 | 63.16 | 350851 |
| 1734996900 | 62.88 | -0.67 | -1.05 | 64.2 | 64.66 | 62 | 1055689 |
| 1734737700 | 63.55 | -0.03 | -0.05 | 62.33 | 65.73 | 62.26 | 3671317 |
| 1734651300 | 63.58 | 0.66 | 1.05 | 63.41 | 64.17 | 62.29 | 1538191 |
| 1734564900 | 62.92 | -2.81 | -4.28 | 66.709999 | 67.019999 | 61.73 | 1584837 |
| 1734478500 | 65.73 | -2.54 | -3.72 | 67.915 | 67.915 | 64.129999 | 2191199 |
| 1734392100 | 68.27 | 3.12 | 4.79 | 66.05 | 68.87 | 65.7201 | 2022177 |
| 1734132900 | 65.15 | 0.61 | 0.95 | 66.05 | 68.9599 | 64.739999 | 2038633 |
| 1734046500 | 64.54 | 0.43 | 0.67 | 64.01 | 65.959999 | 63 | 1206255 |
| 1733960100 | 64.11 | 1.21 | 1.92 | 63.31 | 64.54 | 61.29 | 1382493 |
| 1733873700 | 62.9 | -2.04 | -3.14 | 63.98 | 65.08 | 61.46 | 3406126 |
| 1733787300 | 64.94 | -1.18 | -1.78 | 65.3 | 66.25 | 62.52 | 5414481 |
| 1733528100 | 66.12 | 0.74 | 1.13 | 65.5 | 67.32 | 63 | 6944649 |
| 1733441700 | 65.379999 | -3.72 | -5.38 | 66.459999 | 68.1955 | 64.62 | 2197866 |
| 1733355300 | 69.1 | 2.15 | 3.21 | 68 | 70.27 | 66.05 | 2495391 |
| 1733268900 | 66.95 | 4.27 | 6.81 | 62.79 | 67 | 61.34 | 1811833 |
| 1733182500 | 62.68 | -1.36 | -2.12 | 64.61 | 64.97 | 61.74 | 1750005 |
| 1732917840 | 64.04 | -0.16 | -0.25 | 64.69 | 65.33 | 62.75 | 1113717 |
| 1732750500 | 64.2 | 1.09 | 1.73 | 62.75 | 65.12 | 61.4 | 2766414 |
| 1732664100 | 63.11 | 9.67 | 18.10 | 63.5 | 66.64 | 57.51 | 6875210 |
| 1732577700 | 53.44 | 2.55 | 5.01 | 52.37 | 53.74 | 51.5 | 3848290 |
| 1732318500 | 50.89 | -0.01 | -0.02 | 50.8 | 52.17 | 49.9 | 1612897 |
| 1732232100 | 50.9 | 1.73 | 3.52 | 49.37 | 52.25 | 49.37 | 1219554 |
| 1732145700 | 49.17 | 1.93 | 4.09 | 47.5 | 49.26 | 46.3201 | 772737 |
| 1732059300 | 47.24 | 1.4 | 3.05 | 45.26 | 48.11 | 45.185 | 1144760 |
| 1731972900 | 45.84 | 1.74 | 3.95 | 43.78 | 46.2 | 43.78 | 857155 |
| 1731713700 | 44.1 | -3.23 | -6.82 | 46.92 | 46.92 | 43.3 | 1881678 |
| 1731627300 | 47.33 | -1.68 | -3.43 | 49.52 | 50.5 | 47.0839 | 1126147 |
| 1731540900 | 49.01 | -0.21 | -0.43 | 49.03 | 50.2 | 48.41 | 1018329 |
| 1731454500 | 49.22 | -1.46 | -2.88 | 50.36 | 50.72 | 48.57 | 652400 |
| 1731368100 | 50.68 | -2.14 | -4.05 | 52.81 | 53.22 | 49.9 | 1031935 |
| 1731108900 | 52.82 | 2.24 | 4.43 | 50.86 | 52.98 | 50.25 | 1206011 |
| 1731022500 | 50.58 | 2.84 | 5.95 | 48.4 | 50.62 | 48.005 | 1357706 |
| 1730936100 | 47.74 | 0.7 | 1.49 | 48.5 | 49.8498 | 47.55 | 1270582 |
| 1730849700 | 47.04 | 3.12 | 7.10 | 43.94 | 47.24 | 43.75 | 1230565 |
| 1730763300 | 43.92 | -0.62 | -1.39 | 44.4 | 44.8 | 43.07 | 556076 |
| 1730500500 | 44.54 | 0.35 | 0.79 | 44.47 | 45.82 | 44.33 | 815389 |
| 1730414100 | 44.19 | -2.65 | -5.66 | 46.17 | 46.26 | 44.02 | 1439672 |
| 1730327700 | 46.84 | -0.92 | -1.93 | 46.85 | 48.15 | 46.1083 | 1088681 |
| 1730241300 | 47.76 | 2.79 | 6.20 | 44.73 | 48.09 | 44.5109 | 1533555 |
| 1730154900 | 44.97 | -0.5 | -1.10 | 45.56 | 46.315 | 44.895 | 652534 |
| 1729895700 | 45.47 | 1.36 | 3.08 | 44.55 | 46.19 | 43.9001 | 1037530 |
| 1729809300 | 44.11 | -0.69 | -1.54 | 44.82 | 45.02 | 43.9 | 979513 |
| 1729722900 | 44.8 | 0.73 | 1.66 | 43.85 | 45.39 | 43.74 | 746562 |
| 1729636500 | 44.07 | 0.12 | 0.27 | 43.84 | 45.37 | 43.47 | 930097 |
| 1729550100 | 43.95 | 0.07 | 0.16 | 43.875 | 44.397 | 43.04 | 726258 |
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
