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 | 2.24 | 4.82342807924 | 46.44 | 49.47 | 46.0646 | 213075 | 47.92819111 | DR |
| 4 | 3.88 | 8.66071428571 | 44.8 | 50.77 | 44.41 | 172183 | 48.63887737 | DR |
| 12 | 4.72 | 10.737033667 | 43.96 | 50.77 | 37.75 | 203137 | 44.96390732 | DR |
| 26 | -7.17 | -12.8379588183 | 55.85 | 57.27 | 35.92 | 198055 | 44.74555573 | DR |
| 52 | -9.22 | -15.9240069085 | 57.9 | 62.21 | 35.92 | 292064 | 51.262958 | DR |
| 156 | -9.22 | -15.9240069085 | 57.9 | 62.21 | 35.92 | 292064 | 51.262958 | DR |
| 260 | -9.22 | -15.9240069085 | 57.9 | 62.21 | 35.92 | 292064 | 51.262958 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 48.68 | -0.43 | -0.88 | 48.52 | 49.5546 | 47.45 | 33056 |
| 1732232400 | 49.11 | -0.32 | -0.65 | 49 | 49.35 | 48.65 | 17869 |
| 1732146000 | 49.43 | 1.04 | 2.15 | 48.12 | 49.47 | 48.04 | 71686 |
| 1732059600 | 48.39 | 0.89 | 1.87 | 47.62 | 48.83 | 47.18 | 393431 |
| 1731973200 | 47.5 | 0.11 | 0.23 | 47.37 | 48.1 | 46.88 | 27007 |
| 1731714000 | 47.39 | -0.33 | -0.69 | 46.44 | 47.56 | 46.0646 | 555383 |
| 1731627600 | 47.72 | -2.52 | -5.02 | 50.11 | 50.18 | 47.435 | 69337 |
| 1731541200 | 50.24 | 2.58 | 5.41 | 48.46 | 50.63 | 48.46 | 1528209 |
| 1731454800 | 47.66 | -2.84 | -5.62 | 49.76 | 49.76 | 47.66 | 199198 |
| 1731368400 | 50.5 | 3.37 | 7.15 | 47.94 | 50.77 | 47.94 | 62314 |
| 1731109200 | 47.13 | 0.22 | 0.47 | 46.86 | 47.13 | 45.77 | 21785 |
| 1731022800 | 46.91 | 1.03 | 2.24 | 46.78 | 48.0409 | 44.86 | 70125 |
| 1730936400 | 45.88 | -0.86 | -1.84 | 45.44 | 45.88 | 44.5 | 32497 |
| 1730850000 | 46.74 | -0.35 | -0.74 | 46.86 | 47.15 | 46.23 | 22231 |
| 1730763600 | 47.09 | 1.17 | 2.55 | 46.44 | 47.6 | 45.92 | 18941 |
| 1730500800 | 45.92 | 1.17 | 2.61 | 45.36 | 46.34 | 45.32 | 24849 |
| 1730414400 | 44.75 | -0.71 | -1.56 | 45 | 45.38 | 44.61 | 88988 |
| 1730328000 | 45.46 | -0.32 | -0.69 | 45 | 46.32 | 45 | 66290 |
| 1730241600 | 45.7776 | -0.18 | -0.40 | 45.87 | 47.49 | 45.67 | 25635 |
| 1730155200 | 45.96 | 1.22 | 2.73 | 44.74 | 46.57 | 44.74 | 34919 |
| 1729896000 | 44.74 | 0 | 0.00 | 44.8 | 45.37 | 44.41 | 112959 |
| 1729809600 | 44.74 | 0.26 | 0.58 | 45 | 46.34 | 44.27 | 363661 |
| 1729723200 | 44.48 | -1.1 | -2.41 | 45.99 | 45.99 | 44.32 | 21856 |
| 1729636800 | 45.58 | 0.91 | 2.04 | 44.78 | 45.67 | 44.3 | 365749 |
| 1729550400 | 44.67 | -0.08 | -0.18 | 45.01 | 46.37 | 44.25 | 650660 |
| 1729291200 | 44.75 | -0.39 | -0.86 | 45.94 | 46.33 | 44.75 | 45092 |
| 1729204800 | 45.14 | -1.35 | -2.90 | 46.42 | 46.42 | 44.48 | 76880 |
| 1729118400 | 46.49 | 1.08 | 2.38 | 45.73 | 46.605 | 45.5 | 54345 |
| 1729032000 | 45.41 | -1.38 | -2.95 | 46.44 | 47.02 | 45.293 | 518915 |
| 1728945600 | 46.79 | -0.76 | -1.60 | 47.85 | 47.85 | 46.3 | 42148 |
| 1728686400 | 47.55 | -0.52 | -1.08 | 47.68 | 48.14 | 47.54 | 35424 |
| 1728600000 | 48.07 | 0.35 | 0.73 | 47.04 | 48.55 | 47.04 | 61712 |
| 1728513600 | 47.72 | 0.68 | 1.45 | 47.62 | 48.09 | 47 | 90494 |
| 1728427200 | 47.04 | -1.4 | -2.89 | 47.68 | 47.68 | 46.5 | 80217 |
| 1728340800 | 48.44 | 1.01 | 2.13 | 47.39 | 48.7 | 47.39 | 68489 |
| 1728081600 | 47.43 | 2.53 | 5.63 | 47.05 | 47.43 | 45.81 | 26386 |
| 1727995200 | 44.9 | 0.2 | 0.45 | 44.23 | 44.9 | 44.09 | 23488 |
| 1727908800 | 44.7 | -0.15 | -0.33 | 45.49 | 45.49 | 44.59 | 20365 |
| 1727822400 | 44.85 | -0.15 | -0.33 | 44.98 | 46.09 | 44.5 | 21817 |
| 1727736000 | 45 | -0.74 | -1.62 | 46.6 | 46.6 | 44.75 | 262305 |
| 1727476800 | 45.74 | 0.42 | 0.93 | 45.74 | 46.0285 | 44.96 | 17783 |
| 1727390400 | 45.32 | 2.98 | 7.04 | 43.54 | 45.32 | 43.54 | 938503 |
| 1727304000 | 42.34 | -1.22 | -2.80 | 43.34 | 43.51 | 41.92 | 553966 |
| 1727217600 | 43.56 | 0.66 | 1.54 | 44.44 | 44.93 | 43.48 | 23713 |
| 1727131200 | 42.9 | 0.99 | 2.36 | 42.2 | 43.14 | 42.11 | 146004 |
| 1726872000 | 41.91 | -1.4 | -3.23 | 43.27 | 43.27 | 41.59 | 167775 |
| 1726785600 | 43.31 | 1.64 | 3.94 | 43.04 | 43.31 | 42.53 | 296521 |
| 1726699200 | 41.67 | -1.77 | -4.07 | 43.45 | 43.465 | 41.67 | 1605774 |
| 1726612800 | 43.44 | 0.37 | 0.87 | 43.85 | 43.85 | 43.2 | 370718 |
| 1726526400 | 43.0673 | 0.49 | 1.14 | 42.94 | 43.3 | 42.25 | 194250 |
| 1726267200 | 42.58 | -0.16 | -0.37 | 43.51 | 43.51 | 41.8885 | 206724 |
| 1726180800 | 42.74 | -0.15 | -0.35 | 42.96 | 45 | 42.09 | 85524 |
| 1726094400 | 42.89 | 3.93 | 10.09 | 42.85 | 43.1 | 41.1201 | 377813 |
| 1726008000 | 38.96 | 0.16 | 0.41 | 38.8 | 38.96 | 37.75 | 41031 |
| 1725921600 | 38.8 | 0.38 | 0.99 | 39.15 | 39.225 | 38.27 | 77500 |
| 1725662400 | 38.42 | -2.05 | -5.07 | 39.97 | 40.05 | 37.93 | 323394 |
| 1725576000 | 40.47 | -0.33 | -0.81 | 41 | 41 | 40.47 | 24025 |
| 1725489600 | 40.8 | -0.03 | -0.07 | 40.72 | 41.83 | 40.72 | 75115 |
| 1725403200 | 40.83 | -1.93 | -4.51 | 42.48 | 42.48 | 40.26 | 100344 |
| 1725057600 | 42.76 | -0.9 | -2.06 | 43.96 | 44.21 | 42.2749 | 84926 |
| 1724971200 | 43.66 | 1.38 | 3.26 | 42.11 | 43.955 | 41.71 | 12913 |
| 1724884800 | 42.28 | -0.34 | -0.80 | 42.44 | 42.44 | 42.05 | 13537 |
| 1724798400 | 42.62 | 0.15 | 0.35 | 42.52 | 42.75 | 42.35 | 7619 |
| 1724712000 | 42.47 | -0.73 | -1.69 | 43.5 | 43.5 | 42.3201 | 7275 |
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
