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 | -2.65 | -6.50945713584 | 40.71 | 40.71 | 35.95 | 667342 | 37.66765797 | CS |
| 4 | -6.3 | -14.2019837692 | 44.36 | 45.29 | 35.95 | 437594 | 41.05161983 | CS |
| 12 | -5.26 | -12.1421975993 | 43.32 | 45.29 | 35.95 | 408296 | 42.11583046 | CS |
| 26 | 4.09 | 12.0400353253 | 33.97 | 45.29 | 32.82 | 432038 | 40.14685698 | CS |
| 52 | 2.22 | 6.19419642857 | 35.84 | 45.29 | 28.4725 | 496818 | 36.63290063 | CS |
| 156 | -28.71 | -42.9983525535 | 66.77 | 80.46 | 25.48 | 456698 | 40.88053986 | CS |
| 260 | 2.27 | 6.34255378597 | 35.79 | 80.6 | 25.48 | 379177 | 45.28842819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.73 | 1.2 | 3.28 | 36.05 | 37.8 | 36.05 | 711934 |
| 1734651600 | 36.53 | -0.14 | -0.38 | 36.67 | 37.28 | 36.465 | 689060 |
| 1734565200 | 36.67 | -2.69 | -6.83 | 39.35 | 39.35 | 36.52 | 913045 |
| 1734478800 | 39.36 | -0.5 | -1.25 | 39.43 | 39.88 | 39.02 | 525073 |
| 1734392400 | 39.86 | -0.77 | -1.90 | 40.485 | 40.68 | 39.84 | 341397 |
| 1734133200 | 40.63 | -0.82 | -1.98 | 41.365 | 41.63 | 40.54 | 406816 |
| 1734046800 | 41.45 | -0.69 | -1.64 | 41.98 | 42.1 | 41.305 | 353634 |
| 1733960400 | 42.14 | -0.38 | -0.89 | 42.68 | 42.91 | 42.035 | 380826 |
| 1733874000 | 42.52 | -0.04 | -0.09 | 42.39 | 42.855 | 41.74 | 320846 |
| 1733787600 | 42.56 | -0.24 | -0.56 | 43.21 | 43.35 | 42.48 | 335511 |
| 1733528400 | 42.8 | -0.76 | -1.74 | 43.8 | 43.81 | 42.61 | 350971 |
| 1733442000 | 43.56 | -0.09 | -0.21 | 43.72 | 43.97 | 43.35 | 260632 |
| 1733355600 | 43.65 | -0.42 | -0.95 | 44.26 | 44.44 | 43.38 | 394722 |
| 1733269200 | 44.07 | -0.48 | -1.08 | 44.7772 | 45.02 | 43.86 | 300955 |
| 1733182800 | 44.55 | -0.34 | -0.76 | 44.7 | 45.07 | 44.01 | 358571 |
| 1732917840 | 44.89 | -0.03 | -0.07 | 44.56 | 44.92 | 44.47 | 259629 |
| 1732750800 | 44.92 | 0.57 | 1.29 | 44.62 | 45.29 | 44.54 | 364606 |
| 1732664400 | 44.35 | -0.48 | -1.07 | 44.46 | 44.535 | 44.0279 | 316738 |
| 1732578000 | 44.83 | 0.69 | 1.56 | 44.5 | 45.04 | 44.21 | 484962 |
| 1732318800 | 44.14 | -0.07 | -0.16 | 44.19 | 44.38 | 43.66 | 393723 |
| 1732232400 | 44.21 | 0.79 | 1.82 | 43.62 | 44.29 | 43.38 | 500379 |
| 1732146000 | 43.42 | 0.56 | 1.31 | 42.6 | 43.43 | 42.32 | 423440 |
| 1732059600 | 42.86 | -0.54 | -1.24 | 42.545 | 42.9 | 41.52 | 541022 |
| 1731973200 | 43.4 | 0.25 | 0.58 | 43.24 | 44.54 | 43.23 | 581389 |
| 1731714000 | 43.15 | 0.67 | 1.58 | 42.79 | 43.18 | 42.445 | 441944 |
| 1731627600 | 42.48 | -0.06 | -0.14 | 42.97 | 43.1735 | 42.31 | 394918 |
| 1731541200 | 42.54 | -1 | -2.30 | 43.5 | 43.5 | 42.51 | 492925 |
| 1731454800 | 43.54 | -0.05 | -0.11 | 43.57 | 43.71 | 42.85 | 525241 |
| 1731368400 | 43.59 | 0.79 | 1.85 | 42.97 | 43.87 | 42.97 | 446230 |
| 1731109200 | 42.8 | 0.2 | 0.47 | 42.45 | 43.06 | 42.328 | 333861 |
| 1731022800 | 42.6 | -0.37 | -0.86 | 42.98 | 44.26 | 42.5 | 442489 |
| 1730936400 | 42.97 | 1.62 | 3.92 | 42.71 | 43.19 | 41.81 | 768300 |
| 1730850000 | 41.35 | 0.5 | 1.22 | 40.785 | 41.465 | 40.785 | 378033 |
| 1730763600 | 40.85 | -0.22 | -0.54 | 40.87 | 41.53 | 40.605 | 303369 |
| 1730500800 | 41.07 | -0.01 | -0.02 | 41.28 | 41.4358 | 40.8 | 458663 |
| 1730414400 | 41.08 | -1.66 | -3.88 | 42.49 | 42.785 | 41.055 | 624942 |
| 1730328000 | 42.74 | -0.69 | -1.59 | 43.38 | 43.63 | 42.71 | 329611 |
| 1730241600 | 43.43 | -0.43 | -0.98 | 43.46 | 43.62 | 43.05 | 354617 |
| 1730155200 | 43.86 | 0.63 | 1.46 | 43.69 | 44.135 | 43.54 | 284199 |
| 1729896000 | 43.23 | -0.34 | -0.78 | 43.82 | 43.97 | 43.1 | 231642 |
| 1729809600 | 43.57 | 0.04 | 0.09 | 43.5 | 43.655 | 43.0781 | 183342 |
| 1729723200 | 43.53 | -0.34 | -0.78 | 43.65 | 43.89 | 43.13 | 304124 |
| 1729636800 | 43.87 | 0.63 | 1.46 | 43.35 | 43.89 | 42.87 | 307917 |
| 1729550400 | 43.24 | -0.39 | -0.89 | 43.64 | 43.73 | 43.17 | 278529 |
| 1729291200 | 43.63 | -0.1 | -0.23 | 44 | 44.03 | 43.275 | 392515 |
| 1729204800 | 43.73 | 0.73 | 1.70 | 43.08 | 43.76 | 42.845 | 311004 |
| 1729118400 | 43 | 1.11 | 2.65 | 42.34 | 43.19 | 42.08 | 398989 |
| 1729032000 | 41.89 | -0.25 | -0.59 | 41.83 | 42.27 | 41.71 | 315803 |
| 1728945600 | 42.14 | 0.84 | 2.03 | 41.46 | 42.36 | 41.2832 | 293022 |
| 1728686400 | 41.3 | 0.23 | 0.56 | 40.93 | 41.45 | 40.88 | 199942 |
| 1728600000 | 41.07 | -0.52 | -1.25 | 41.13 | 41.39 | 40.76 | 322934 |
| 1728513600 | 41.59 | 0.14 | 0.34 | 41.19 | 41.98 | 41.09 | 190287 |
| 1728427200 | 41.45 | -0.18 | -0.43 | 41.37 | 41.62 | 41.1 | 258705 |
| 1728340800 | 41.63 | -0.37 | -0.88 | 41.87 | 41.88 | 40.91 | 380049 |
| 1728081600 | 42 | 0.51 | 1.23 | 41.7 | 42.07 | 41.54 | 342812 |
| 1727995200 | 41.49 | -0.42 | -1.00 | 41.6848 | 41.77 | 41.17 | 427213 |
| 1727908800 | 41.91 | -0.82 | -1.92 | 42.57 | 42.92 | 41.75 | 680262 |
| 1727822400 | 42.73 | -0.7 | -1.61 | 43.47 | 43.47 | 42.25 | 373462 |
| 1727735520 | 43.43 | 0.04 | 0.09 | 43.32 | 43.5 | 42.919688 | 377610 |
| 1727476800 | 43.39 | 0.38 | 0.88 | 43.35 | 43.74 | 43.16 | 557115 |
| 1727390400 | 43.01 | 0.5 | 1.18 | 43.15 | 43.9 | 42.68 | 478654 |
| 1727304000 | 42.51 | -0.27 | -0.63 | 42.84 | 43.07 | 42.32 | 327197 |
| 1727217600 | 42.78 | 0.48 | 1.13 | 42.51 | 42.89 | 42.3 | 288021 |
| 1727131200 | 42.3 | -0.15 | -0.35 | 42.5 | 42.78 | 42.07 | 263684 |
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
