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 | -4.24 | -7.63551233567 | 55.53 | 55.53 | 49.42 | 5043094 | 52.54127414 | CS |
| 4 | -7.46 | -12.6978723404 | 58.75 | 61.5 | 49.42 | 3118526 | 56.16584699 | CS |
| 12 | -7.51 | -12.7721088435 | 58.8 | 62.78 | 49.42 | 2470514 | 57.07580777 | CS |
| 26 | 4.25 | 9.03486394558 | 47.04 | 62.78 | 46.32 | 2090957 | 56.25424948 | CS |
| 52 | 9.94 | 24.038694075 | 41.35 | 62.78 | 38.18 | 2693469 | 48.21084906 | CS |
| 156 | 15.89 | 44.8870056497 | 35.4 | 62.78 | 28.25 | 2645176 | 40.45092199 | CS |
| 260 | 15.89 | 44.8870056497 | 35.4 | 62.78 | 28.25 | 2645176 | 40.45092199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 49.88 | -0.47 | -0.93 | 50.5 | 50.61 | 49.19 | 5567246 |
| 1741646400 | 50.35 | -1.74 | -3.34 | 50.53 | 51.425 | 49.42 | 5574960 |
| 1741390800 | 52.09 | -0.49 | -0.93 | 52.4 | 52.52 | 50.1 | 5166935 |
| 1741304400 | 52.58 | -2.65 | -4.80 | 53.45 | 54.18 | 52.04 | 5087233 |
| 1741218000 | 55.23 | 1.65 | 3.08 | 53.97 | 55.24 | 53.7 | 2788562 |
| 1741131600 | 53.58 | -3.02 | -5.34 | 55.53 | 55.53 | 52.88 | 6597779 |
| 1741045200 | 56.6 | -1.34 | -2.31 | 58.275 | 58.66 | 56.03 | 2756560 |
| 1740786000 | 57.94 | 1.07 | 1.88 | 56.96 | 57.94 | 56.47 | 3170214 |
| 1740699600 | 56.87 | -0.83 | -1.44 | 57.68 | 58.05 | 56.66 | 2303198 |
| 1740613200 | 57.7 | 0.05 | 0.09 | 58.04 | 58.3898 | 57.28 | 1899227 |
| 1740526800 | 57.65 | -0.24 | -0.41 | 58.31 | 58.43 | 56.69 | 2474027 |
| 1740440400 | 57.89 | -0.97 | -1.65 | 59.1 | 59.31 | 57.41 | 2610558 |
| 1740181200 | 58.86 | -1.17 | -1.95 | 60.3 | 60.4 | 58.37 | 3478460 |
| 1740094800 | 60.03 | -0.49 | -0.81 | 60.75 | 61.19 | 59.29 | 1398471 |
| 1740008400 | 60.52 | -0.79 | -1.29 | 60.73 | 60.88 | 60 | 2252073 |
| 1739922000 | 61.31 | 0.39 | 0.64 | 61.1 | 61.42 | 60.75 | 2026127 |
| 1739576400 | 60.92 | 0.54 | 0.89 | 61.38 | 61.5 | 60.64 | 2340476 |
| 1739490000 | 60.38 | 1.79 | 3.06 | 60.2 | 61.02 | 59.63 | 4382834 |
| 1739403600 | 58.59 | -0.09 | -0.15 | 58.15 | 58.64 | 57.76 | 1528593 |
| 1739317200 | 58.68 | -0.72 | -1.21 | 58.75 | 58.825 | 58.04 | 1415706 |
| 1739230800 | 59.4 | -0.11 | -0.18 | 60 | 60.19 | 59.3445 | 1206404 |
| 1738971600 | 59.51 | -0.55 | -0.92 | 60.04 | 60.37 | 59.22 | 1496780 |
| 1738885200 | 60.06 | 0.45 | 0.75 | 60.21 | 60.39 | 59.32 | 1176910 |
| 1738798800 | 59.61 | 1.04 | 1.78 | 58.88 | 59.68 | 58.35 | 1530459 |
| 1738712400 | 58.57 | -0.75 | -1.26 | 59.55 | 60.105 | 58.22 | 2087589 |
| 1738626000 | 59.32 | -1.88 | -3.07 | 58.63 | 60.17 | 58.27 | 2487223 |
| 1738366800 | 61.2 | -0.85 | -1.37 | 62.37 | 62.78 | 60.67 | 2332940 |
| 1738280400 | 62.05 | 1.59 | 2.63 | 61.31 | 62.37 | 61.25 | 1731210 |
| 1738194000 | 60.46 | 0.04 | 0.07 | 60.4 | 61.35 | 60.25 | 1671814 |
| 1738107600 | 60.42 | 0.33 | 0.55 | 60.05 | 60.51 | 59.4401 | 1364071 |
| 1738021200 | 60.09 | -0.98 | -1.60 | 60.1 | 60.37 | 59.2805 | 2005916 |
| 1737762000 | 61.07 | 2.14 | 3.63 | 59.75 | 61.18 | 59.35 | 1988591 |
| 1737675600 | 58.93 | 0 | 0.00 | 58.93 | 58.93 | 58.93 | 0 |
| 1737589200 | 58.93 | -0.91 | -1.52 | 59.78 | 59.81 | 58.83 | 2452652 |
| 1737502800 | 59.84 | 1.66 | 2.85 | 58.28 | 59.89 | 58.17 | 2076205 |
| 1737157200 | 58.18 | 0.6 | 1.04 | 57.97 | 58.5687 | 57.88 | 1406554 |
| 1737070800 | 57.58 | 0.68 | 1.20 | 56.94 | 57.64 | 56.63 | 1382547 |
| 1736984400 | 56.9 | 1.51 | 2.73 | 57 | 57.58 | 56.79 | 2724370 |
| 1736898000 | 55.39 | 0.45 | 0.82 | 55 | 55.88 | 54.92 | 1799037 |
| 1736811600 | 54.94 | 0.03 | 0.05 | 54.22 | 55.21 | 53.8 | 5145422 |
| 1736552400 | 54.91 | -3.47 | -5.94 | 57.93 | 58.06 | 54.89 | 4137899 |
| 1736379600 | 58.38 | 1.35 | 2.37 | 56.9 | 58.47 | 56.56 | 2612566 |
| 1736293200 | 57.03 | -0.41 | -0.71 | 57.7 | 58.495 | 56.58 | 3189367 |
| 1736206800 | 57.44 | -0.36 | -0.62 | 58.7 | 58.77 | 56.99 | 2750133 |
| 1735947600 | 57.8 | 0.25 | 0.43 | 58.08 | 58.215 | 57.27 | 1273773 |
| 1735861200 | 57.55 | 0.1 | 0.17 | 57.59 | 57.91 | 56.82 | 2907833 |
| 1735688400 | 57.45 | 0.1 | 0.17 | 57.61 | 57.79 | 57.2 | 1549199 |
| 1735602000 | 57.35 | 0.16 | 0.28 | 56.55 | 57.6571 | 56.15 | 1791246 |
| 1735342800 | 57.19 | -0.67 | -1.16 | 57.31 | 57.76 | 56.63 | 1017546 |
| 1735256400 | 57.86 | 0.37 | 0.64 | 57.09 | 57.94 | 57.09 | 582131 |
| 1735077840 | 57.49 | 0.43 | 0.75 | 57.38 | 57.54 | 56.75 | 661743 |
| 1734997200 | 57.06 | 0.97 | 1.73 | 56.1 | 57.07 | 55.89 | 1569136 |
| 1734738000 | 56.09 | 0.6 | 1.08 | 55.35 | 57.09 | 54.87 | 2873097 |
| 1734651600 | 55.49 | 0.03 | 0.05 | 56.12 | 56.41 | 55.3138 | 3119434 |
| 1734565200 | 55.46 | -3.55 | -6.02 | 59.18 | 59.7 | 55.205 | 3527960 |
| 1734478800 | 59.01 | -0.14 | -0.24 | 58.8 | 59.11 | 58.3 | 2525995 |
| 1734392400 | 59.15 | 0.47 | 0.80 | 58.42 | 59.29 | 58.4 | 1343408 |
| 1734133200 | 58.68 | -0.57 | -0.96 | 59.54 | 59.655 | 58.625 | 2036965 |
| 1734046800 | 59.25 | -0.8 | -1.33 | 60.02 | 60.075 | 58.99 | 2171375 |
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
