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 | 0.95 | 2.22222222222 | 42.75 | 47.59 | 41.79 | 269416 | 44.0243989 | CS |
| 4 | -8.79 | -16.7460468661 | 52.49 | 59.31 | 41.35 | 424685 | 47.56079418 | CS |
| 12 | -13.24 | -23.2525465402 | 56.94 | 62.49 | 41.35 | 242088 | 51.01573964 | CS |
| 26 | -1.6 | -3.53200883002 | 45.3 | 62.49 | 38.336 | 209745 | 49.99917595 | CS |
| 52 | 27.68 | 172.784019975 | 16.02 | 62.49 | 15.78 | 251779 | 41.00974791 | CS |
| 156 | -73.58 | -62.738744884 | 117.28 | 143.09 | 10.12 | 261895 | 43.13397191 | CS |
| 260 | -323.77 | -88.1078727515 | 367.47 | 373.64 | 10.12 | 252694 | 116.06223079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 45.96 | 1.97 | 4.48 | 45.25 | 47.59 | 45.11 | 320152 |
| 1732318500 | 43.99 | 0.34 | 0.78 | 43.57 | 44.56 | 42.74 | 274055 |
| 1732232100 | 43.65 | 0.66 | 1.54 | 43.54 | 44.45 | 42.705 | 280658 |
| 1732145700 | 42.99 | 0.05 | 0.12 | 43.25 | 43.97 | 41.79 | 225717 |
| 1732059300 | 42.94 | -0.49 | -1.13 | 42.75 | 43.5 | 41.79 | 241860 |
| 1731972900 | 43.43 | -0.91 | -2.05 | 43.91 | 44.4 | 41.35 | 706982 |
| 1731713700 | 44.34 | -4.11 | -8.48 | 48.7 | 48.7 | 43.7 | 424812 |
| 1731627300 | 48.45 | -1.37 | -2.75 | 50.05 | 50.425 | 48.08 | 217129 |
| 1731540900 | 49.82 | -4.19 | -7.76 | 54.75 | 55 | 49.7 | 349613 |
| 1731454500 | 54.01 | 1.77 | 3.39 | 51.37 | 54.6 | 50.53 | 454730 |
| 1731368100 | 52.24 | 4.82 | 10.16 | 48.03 | 52.8 | 47.5578 | 421031 |
| 1731108900 | 47.42 | -0.78 | -1.62 | 47.96 | 48.9525 | 46.5 | 284360 |
| 1731022500 | 48.2 | -0.59 | -1.21 | 48.6 | 50.03 | 47.7064 | 291584 |
| 1730936100 | 48.79 | 1.69 | 3.59 | 48.85 | 48.99 | 46.5901 | 381780 |
| 1730849700 | 47.1 | 1.12 | 2.42 | 45.85 | 48.08 | 45.1 | 553176 |
| 1730763300 | 45.985 | 0.84 | 1.85 | 45.85 | 47.93 | 43.5134 | 650410 |
| 1730500500 | 45.15 | -11.88 | -20.83 | 59.31 | 59.31 | 44.75 | 1609727 |
| 1730414100 | 57.03 | -1.01 | -1.74 | 57.64 | 58.86 | 56.5501 | 496830 |
| 1730327700 | 58.04 | 5.28 | 10.01 | 52.76 | 58.5 | 52.76 | 297278 |
| 1730241300 | 52.76 | -0.2 | -0.38 | 52.49 | 53.34 | 51.76 | 162452 |
| 1730154900 | 52.96 | -0.41 | -0.77 | 54.14 | 54.7999 | 52.75 | 117810 |
| 1729895700 | 53.37 | -0.37 | -0.69 | 54.05 | 54.8299 | 52.61 | 137951 |
| 1729809300 | 53.74 | 1.57 | 3.01 | 53.67 | 55.14 | 53 | 213210 |
| 1729722900 | 52.17 | -3.83 | -6.84 | 55.55 | 55.915 | 52.02 | 247519 |
| 1729636500 | 56 | -0.7 | -1.23 | 56.81 | 57.5699 | 55.76 | 205987 |
| 1729550100 | 56.7 | -3.42 | -5.69 | 60 | 60.8352 | 55.79 | 198609 |
| 1729290900 | 60.12 | 0.25 | 0.42 | 60.02 | 60.6 | 59.1 | 87618 |
| 1729204500 | 59.87 | -2.12 | -3.42 | 61.93 | 62 | 59.205 | 94874 |
| 1729118100 | 61.99 | 1.9 | 3.16 | 61.03 | 62.49 | 60.34 | 126152 |
| 1729031700 | 60.09 | -0.69 | -1.14 | 61.3 | 61.3 | 59.0703 | 107887 |
| 1728945300 | 60.78 | 0.54 | 0.90 | 60.3 | 60.89 | 59.3059 | 137587 |
| 1728686100 | 60.24 | 3.21 | 5.63 | 57 | 60.28 | 56.87 | 123316 |
| 1728599700 | 57.03 | 0.75 | 1.33 | 57.36 | 59.07 | 56 | 162064 |
| 1728513300 | 56.28 | 1.55 | 2.83 | 54.73 | 56.94 | 54.2 | 99764 |
| 1728426900 | 54.73 | -0.18 | -0.33 | 54.92 | 55.935 | 54.63 | 99995 |
| 1728340500 | 54.91 | -0.66 | -1.19 | 55.38 | 55.54 | 53.95 | 104526 |
| 1728081300 | 55.57 | 0.31 | 0.56 | 56.01 | 56.42 | 54.55 | 97075 |
| 1727994900 | 55.26 | -2.13 | -3.71 | 56.8 | 57.73 | 54.55 | 138251 |
| 1727908500 | 57.39 | -0.18 | -0.31 | 57.17 | 57.7 | 56.4705 | 79409 |
| 1727822100 | 57.57 | -0.46 | -0.79 | 57.79 | 58.29 | 56.15 | 120362 |
| 1727735700 | 58.03 | 1.61 | 2.85 | 56.06 | 60.37 | 56.06 | 217046 |
| 1727476500 | 56.42 | 0.54 | 0.97 | 56.32 | 57 | 55.42 | 125276 |
| 1727390100 | 55.88 | -0.14 | -0.25 | 57.2 | 57.3999 | 55.26 | 133803 |
| 1727303700 | 56.02 | -1.96 | -3.38 | 57.93 | 58 | 55.89 | 105293 |
| 1727217300 | 57.98 | -0.22 | -0.38 | 58.51 | 58.71 | 56.72 | 102960 |
| 1727130900 | 58.2 | -1.9 | -3.16 | 60.5 | 60.5 | 58.14 | 142573 |
| 1726871700 | 60.1 | 0.26 | 0.43 | 59.55 | 60.9 | 58.07 | 189309 |
| 1726785300 | 59.84 | 1.7 | 2.92 | 60.22 | 61.5 | 59.03 | 197971 |
| 1726698900 | 58.14 | -0.23 | -0.39 | 58.4 | 61.2 | 57.87 | 198787 |
| 1726612500 | 58.37 | 0.73 | 1.27 | 58.29 | 59.15 | 56.94 | 102353 |
| 1726526100 | 57.64 | 0.37 | 0.65 | 57.44 | 58.14 | 56.0803 | 106156 |
| 1726266900 | 57.27 | 2.85 | 5.24 | 55.4 | 58.77 | 55 | 245946 |
| 1726180500 | 54.42 | 1.03 | 1.93 | 53.94 | 55.3682 | 53.38 | 117498 |
| 1726094100 | 53.39 | 1.75 | 3.39 | 51.2 | 54.08 | 50.0954 | 123220 |
| 1726007700 | 51.64 | -1.65 | -3.10 | 53.42 | 53.7 | 50.31 | 138798 |
| 1725921300 | 53.29 | 1.5 | 2.90 | 52.03 | 54.7 | 52.03 | 137587 |
| 1725662100 | 51.79 | -1.21 | -2.28 | 53 | 53.5 | 50.83 | 177320 |
| 1725575700 | 53 | -1.85 | -3.37 | 54.79 | 55.66 | 52.51 | 213353 |
| 1725489300 | 54.85 | -0.34 | -0.62 | 54.67 | 57.7 | 53.83 | 165906 |
| 1725402900 | 55.19 | -2.74 | -4.73 | 56.94 | 57.86 | 54.77 | 207881 |
| 1725057300 | 57.93 | 0.24 | 0.42 | 58.77 | 59.05 | 56.61 | 307479 |
| 1724970900 | 57.69 | 1.26 | 2.23 | 57.36 | 60.15 | 57.19 | 175932 |
| 1724884500 | 56.43 | -3.99 | -6.60 | 59.72 | 60.03 | 56.0901 | 198648 |
| 1724798100 | 60.42 | 1.08 | 1.82 | 58.47 | 60.69 | 56.9785 | 203043 |
| 1724711700 | 59.34 | 2.03 | 3.54 | 58.65 | 62.27 | 56.2578 | 332123 |
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
Premium
