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 | 1.27 | 2.96382730455 | 42.85 | 44.54 | 41.52 | 488885 | 43.08087315 | CS |
| 4 | 0.62 | 1.42528735632 | 43.5 | 44.54 | 40.58 | 432715 | 42.69290216 | CS |
| 12 | 3.47 | 8.53628536285 | 40.65 | 44.54 | 38.73 | 412555 | 42.11647674 | CS |
| 26 | 8.9 | 25.2697331062 | 35.22 | 44.54 | 32.71 | 451853 | 38.72807511 | CS |
| 52 | 12.5 | 39.531941809 | 31.62 | 44.54 | 28.4725 | 521262 | 35.87734083 | CS |
| 156 | -16.36 | -27.0502645503 | 60.48 | 80.46 | 25.48 | 456495 | 41.4464612 | CS |
| 260 | 8.33 | 23.2746577256 | 35.79 | 80.6 | 25.48 | 378105 | 45.37018574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 43.42 | 0.56 | 1.31 | 42.61 | 43.43 | 42.32 | 426939 |
| 1732059600 | 42.86 | -0.54 | -1.24 | 43.12 | 43.12 | 41.52 | 550969 |
| 1731973200 | 43.4 | 0.25 | 0.58 | 43.26 | 44.54 | 43.22 | 587844 |
| 1731714000 | 43.15 | 0.67 | 1.58 | 42.92 | 43.18 | 42.445 | 473557 |
| 1731627600 | 42.48 | -0.06 | -0.14 | 42.85 | 43.1735 | 42.31 | 405118 |
| 1731541200 | 42.54 | -1 | -2.30 | 43.54 | 43.55 | 42.51 | 497755 |
| 1731454800 | 43.54 | -0.05 | -0.11 | 43.57 | 43.71 | 42.85 | 525815 |
| 1731368400 | 43.59 | 0.79 | 1.85 | 42.97 | 43.87 | 42.97 | 448592 |
| 1731109200 | 42.8 | 0.2 | 0.47 | 42.45 | 43.06 | 42.328 | 336591 |
| 1731022800 | 42.6 | -0.37 | -0.86 | 42.97 | 44.26 | 42.5 | 446415 |
| 1730936400 | 42.97 | 1.62 | 3.92 | 42.54 | 43.2 | 41.81 | 769296 |
| 1730850000 | 41.35 | 0.5 | 1.22 | 40.58 | 41.465 | 40.58 | 388264 |
| 1730763600 | 40.85 | -0.22 | -0.54 | 40.87 | 41.53 | 40.605 | 304843 |
| 1730500800 | 41.07 | -0.01 | -0.02 | 41.28 | 41.4358 | 40.8 | 459030 |
| 1730414400 | 41.08 | -1.66 | -3.88 | 42.53 | 42.785 | 41.055 | 628657 |
| 1730328000 | 42.74 | -0.69 | -1.59 | 43.15 | 43.63 | 42.71 | 331425 |
| 1730241600 | 43.43 | -0.43 | -0.98 | 43.69 | 43.69 | 43.05 | 359648 |
| 1730155200 | 43.86 | 0.63 | 1.46 | 43.69 | 44.135 | 43.53 | 298196 |
| 1729896000 | 43.23 | -0.34 | -0.78 | 43.82 | 43.97 | 43.1 | 231642 |
| 1729809600 | 43.57 | 0.04 | 0.09 | 43.5 | 43.69 | 43.0781 | 183701 |
| 1729723200 | 43.53 | -0.34 | -0.78 | 43.65 | 43.89 | 43.13 | 304591 |
| 1729636800 | 43.87 | 0.63 | 1.46 | 43.14 | 43.89 | 42.87 | 311703 |
| 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 | 201606 |
| 1728600000 | 41.07 | -0.52 | -1.25 | 41.13 | 41.39 | 40.76 | 328508 |
| 1728513600 | 41.59 | 0.14 | 0.34 | 41.19 | 41.98 | 41.09 | 190287 |
| 1728427200 | 41.45 | -0.18 | -0.43 | 41.37 | 41.76 | 41.1 | 263831 |
| 1728340800 | 41.63 | -0.37 | -0.88 | 41.87 | 41.925 | 40.91 | 382233 |
| 1728081600 | 42 | 0.51 | 1.23 | 41.71 | 42.07 | 41.54 | 349471 |
| 1727995200 | 41.49 | -0.42 | -1.00 | 41.7 | 41.77 | 41.17 | 440742 |
| 1727908800 | 41.91 | -0.82 | -1.92 | 42.51 | 42.92 | 41.75 | 684645 |
| 1727822400 | 42.73 | -0.7 | -1.61 | 43.47 | 43.47 | 42.25 | 388387 |
| 1727736000 | 43.43 | 0.04 | 0.09 | 43.32 | 43.5 | 42.919688 | 380045 |
| 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 |
| 1726872000 | 42.45 | 0.13 | 0.31 | 42.15 | 42.72 | 41.9442 | 1077018 |
| 1726785600 | 42.32 | 0.88 | 2.12 | 42.37 | 42.51 | 41.51 | 413507 |
| 1726699200 | 41.44 | -0.1 | -0.24 | 41.76 | 41.98 | 41.16 | 442378 |
| 1726612800 | 41.54 | -0.57 | -1.35 | 42.46 | 42.46 | 41.415 | 325785 |
| 1726526400 | 42.11 | 0.4 | 0.96 | 41.98 | 42.26 | 41.62 | 315839 |
| 1726267200 | 41.71 | 0.44 | 1.07 | 41.97 | 42.34 | 41.43 | 427204 |
| 1726180800 | 41.27 | 0.92 | 2.28 | 40.66 | 41.54 | 40.53 | 661092 |
| 1726094400 | 40.35 | 0.06 | 0.15 | 40.21 | 40.605 | 39.54 | 542823 |
| 1726008000 | 40.29 | 0.64 | 1.61 | 39.7 | 40.325 | 39.56 | 396298 |
| 1725921600 | 39.65 | 0.03 | 0.08 | 39.85 | 40.17 | 39.63 | 390805 |
| 1725662400 | 39.62 | -1.04 | -2.56 | 40.73 | 40.9231 | 39.3 | 317912 |
| 1725576000 | 40.66 | 0.36 | 0.89 | 40.68 | 41.1682 | 40.33 | 669557 |
| 1725489600 | 40.3 | 1.29 | 3.31 | 39 | 40.47 | 38.85 | 415213 |
| 1725403200 | 39.01 | -1.69 | -4.15 | 40.55 | 40.56 | 38.73 | 520067 |
| 1725057600 | 40.7 | 0.02 | 0.05 | 40.61 | 40.79 | 39.87 | 367295 |
| 1724971200 | 40.68 | 0.35 | 0.87 | 40.65 | 40.9 | 40.32 | 273070 |
| 1724884800 | 40.33 | -0.53 | -1.30 | 40.81 | 41 | 39.9648 | 279372 |
| 1724798400 | 40.86 | -0.02 | -0.05 | 40.75 | 41.17 | 40.52 | 362287 |
| 1724712000 | 40.88 | -0.18 | -0.44 | 41.06 | 41.58 | 40.85 | 448579 |
| 1724452800 | 41.06 | 1.65 | 4.19 | 39.9 | 41.31 | 39.6 | 788933 |
| 1724366400 | 39.41 | 0.21 | 0.54 | 39.12 | 39.71 | 39.07 | 294170 |
| 1724280000 | 39.2 | 0.2 | 0.51 | 39.45 | 39.67 | 39.075 | 301980 |
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
