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 | 1.44 | 2.55727224294 | 56.31 | 58.07 | 56.0812 | 16499561 | 57.43722187 | CS |
| 4 | -1.64 | -2.76140764438 | 59.39 | 60.0886 | 55.04 | 11475189 | 57.48255892 | CS |
| 12 | 4.34 | 8.12581913499 | 53.41 | 61.08 | 51.17 | 10766421 | 56.24214335 | CS |
| 26 | 15.32 | 36.1065283997 | 42.43 | 61.08 | 39.35 | 12459720 | 50.66958934 | CS |
| 52 | 6.33 | 12.3103850642 | 51.42 | 61.08 | 39.35 | 14031161 | 49.18374141 | CS |
| 156 | -4.25 | -6.85483870968 | 62 | 81.435 | 39.35 | 12100835 | 60.30036076 | CS |
| 260 | -6.42 | -10.0046750818 | 64.17 | 81.435 | 39.35 | 12133297 | 60.64728592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.92 | 58.375 | 57.52 | 6533310 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9406415 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.215 | 57.33 | 56.0812 | 46811294 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11329325 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.73 | 58.545 | 56.77 | 13923339 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.28 | 57.77 | 56.07 | 14781336 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.4358 | 56.97 | 55.68 | 16074111 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 55.92 | 56.2462 | 55.04 | 9248154 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 56.97 | 57.12 | 55.94 | 11950785 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 57.79 | 58.05 | 56.615 | 10392726 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.385 | 58.6 | 57.81 | 6733594 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.05 | 59.76 | 58.7 | 8510716 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.999 | 59.53 | 58.69 | 7190256 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3935 | 59.225 | 58.23 | 7986695 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.4501 | 58.72 | 57.59 | 9370529 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.81 | 60.0886 | 58.63 | 8628200 |
| 1733182800 | 59.94 | 0.72 | 1.22 | 59.376 | 60.07 | 58.92 | 8866654 |
| 1732917840 | 59.22 | -0.05 | -0.08 | 59.36 | 59.535 | 58.955 | 4360198 |
| 1732750800 | 59.27 | 0.53 | 0.90 | 58.82 | 59.505 | 58.82 | 6898741 |
| 1732664400 | 58.74 | -0.04 | -0.07 | 58.885 | 59.08 | 58.06 | 7334521 |
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 13645095 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 57.675 | 58.915 | 57.62 | 7137550 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 57.82 | 58.48 | 57.47 | 7285909 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.54 | 58.6618 | 57.67 | 10964401 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.36 | 58.65 | 56.095 | 12784585 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 56.03 | 10517320 |
| 1731714000 | 56.22 | -2.28 | -3.90 | 57.985 | 57.985 | 55.82 | 20648495 |
| 1731627600 | 58.5 | 0.09 | 0.15 | 58.67 | 59.73 | 58.26 | 11737147 |
| 1731541200 | 58.41 | -0.61 | -1.03 | 59.12 | 59.49 | 57.84 | 10945185 |
| 1731454800 | 59.02 | -0.8 | -1.34 | 60.31 | 60.55 | 58.81 | 14997679 |
| 1731368400 | 59.82 | 5.68 | 10.49 | 60.7 | 61.08 | 59.53 | 27116670 |
| 1731109200 | 54.14 | -0.57 | -1.04 | 54.55 | 54.69 | 53.97 | 9127715 |
| 1731022800 | 54.71 | -0.57 | -1.03 | 55.22 | 55.515 | 54.49 | 11850096 |
| 1730936400 | 55.28 | -0.67 | -1.20 | 56.4 | 56.8 | 55.135 | 11354148 |
| 1730850000 | 55.95 | 0.5 | 0.90 | 55.2 | 56.28 | 54.72 | 9119710 |
| 1730763600 | 55.45 | 1.13 | 2.08 | 54.24 | 55.77 | 54.24 | 10758618 |
| 1730500800 | 54.32 | -1.45 | -2.60 | 55.87 | 55.9 | 54.2 | 12813087 |
| 1730414400 | 55.77 | 3.11 | 5.91 | 53.8 | 56.2 | 53.76 | 18265190 |
| 1730328000 | 52.66 | 0.16 | 0.30 | 52.36 | 53.15 | 52.36 | 9538783 |
| 1730241600 | 52.5 | -0.14 | -0.27 | 52.26 | 52.735 | 52.14 | 8226986 |
| 1730155200 | 52.64 | 0.72 | 1.39 | 51.86 | 52.755 | 51.86 | 8334928 |
| 1729896000 | 51.92 | -1 | -1.89 | 52.66 | 52.9 | 51.82 | 7126407 |
| 1729809600 | 52.92 | -0.14 | -0.26 | 52.98 | 53.4 | 52.415 | 6993903 |
| 1729723200 | 53.06 | 0.3 | 0.57 | 52.8 | 53.11 | 52.535 | 5761436 |
| 1729636800 | 52.76 | 0.64 | 1.23 | 52.21 | 53.06 | 52.05 | 6948066 |
| 1729550400 | 52.12 | -1.1 | -2.07 | 53.21 | 53.3 | 52.1 | 5352530 |
| 1729291200 | 53.22 | 0.04 | 0.08 | 53.26 | 53.33 | 52.335 | 7184164 |
| 1729204800 | 53.18 | -0.19 | -0.36 | 53.19 | 53.58 | 52.83 | 7946944 |
| 1729118400 | 53.37 | 0.61 | 1.16 | 52.52 | 53.58 | 52.51 | 7623675 |
| 1729032000 | 52.76 | 0.09 | 0.17 | 51.17 | 53.39 | 51.17 | 10578072 |
| 1728945600 | 52.67 | 0.47 | 0.90 | 52.15 | 52.71 | 51.9387 | 6890831 |
| 1728686400 | 52.2 | -0.2 | -0.38 | 52.64 | 52.64 | 52 | 5958828 |
| 1728600000 | 52.4 | -0.4 | -0.76 | 52.98 | 53.42 | 52.325 | 6605617 |
| 1728513600 | 52.8 | 0.32 | 0.61 | 52.38 | 53.15 | 51.51 | 10399624 |
| 1728427200 | 52.48 | -0.96 | -1.80 | 53.16 | 53.57 | 52.46 | 9459128 |
| 1728340800 | 53.44 | -0.52 | -0.96 | 54 | 54.42 | 53.41 | 11043518 |
| 1728081600 | 53.96 | -0.24 | -0.44 | 53.41 | 54.01 | 53.31 | 12373207 |
| 1727995200 | 54.2 | 0.44 | 0.82 | 53.85 | 54.29 | 53.4057 | 14919926 |
| 1727908800 | 53.76 | 0.86 | 1.63 | 52.87 | 54.54 | 52.57 | 21726760 |
| 1727822400 | 52.9 | 1.16 | 2.24 | 51.95 | 52.97 | 51.61 | 16695255 |
| 1727735520 | 51.74 | 0.83 | 1.63 | 51.51 | 51.82 | 51.035 | 13695220 |
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
