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 | 8.51 | 16.1204773631 | 52.79 | 61.5 | 51.71 | 6114777 | 55.26410196 | CS |
| 4 | 6.39 | 11.6372245493 | 54.91 | 61.5 | 50.16 | 4771264 | 53.73416822 | CS |
| 12 | 20.37 | 49.7678964085 | 40.93 | 61.5 | 35.89 | 4701827 | 49.7315866 | CS |
| 26 | 7.74 | 14.4510828977 | 53.56 | 61.5 | 35.43 | 4106040 | 48.14571876 | CS |
| 52 | 15.94 | 35.1410934744 | 45.36 | 61.5 | 35.43 | 4479183 | 46.81039824 | CS |
| 156 | 35.85 | 140.864440079 | 25.45 | 61.5 | 18.03 | 5342554 | 32.69807169 | CS |
| 260 | 51.65 | 535.233160622 | 9.65 | 61.5 | 5.301 | 4906605 | 26.86853763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 60.93 | 3.32 | 5.76 | 58.45 | 60.98 | 58.02 | 6158545 |
| 1732146000 | 57.61 | 0.15 | 0.26 | 58.31 | 58.75 | 56.69 | 4142126 |
| 1732059600 | 57.46 | 1.56 | 2.79 | 55.84 | 57.84 | 55.72 | 4836185 |
| 1731973200 | 55.9 | 2.31 | 4.31 | 54.7 | 57.31 | 54.52 | 6752180 |
| 1731714000 | 53.59 | 0.48 | 0.90 | 52.67 | 56.47 | 51.71 | 10791428 |
| 1731627600 | 53.11 | 0.13 | 0.25 | 53.01 | 54.09 | 52.72 | 3307882 |
| 1731541200 | 52.98 | -1.43 | -2.63 | 55.185 | 55.49 | 52.38 | 4928121 |
| 1731454800 | 54.41 | 2.33 | 4.47 | 51.56 | 54.67 | 51.51 | 6248551 |
| 1731368400 | 52.08 | -0.46 | -0.88 | 52.75 | 52.77 | 50.91 | 3103307 |
| 1731109200 | 52.54 | -1.04 | -1.94 | 53.75 | 54.11 | 51.84 | 3925717 |
| 1731022800 | 53.58 | 2.37 | 4.63 | 52.6 | 54.48 | 51.21 | 5705741 |
| 1730936400 | 51.21 | -0.05 | -0.10 | 52.18 | 52.59 | 50.78 | 5805715 |
| 1730850000 | 51.26 | 0.11 | 0.22 | 51.47 | 51.98 | 50.96 | 2856078 |
| 1730763600 | 51.15 | -1.35 | -2.57 | 51.24 | 51.75 | 50.16 | 4441361 |
| 1730500800 | 52.5 | 0.28 | 0.54 | 53.04 | 53.668 | 52.26 | 4262541 |
| 1730414400 | 52.22 | -1.76 | -3.26 | 53.61 | 53.61 | 51.31 | 4950028 |
| 1730328000 | 53.98 | -0.79 | -1.44 | 54.525 | 54.73 | 53.59 | 2736225 |
| 1730241600 | 54.77 | -0.4 | -0.73 | 54.66 | 55.47 | 54.36 | 2366584 |
| 1730155200 | 55.17 | 1.38 | 2.57 | 53.26 | 55.75 | 53.22 | 3998807 |
| 1729896000 | 53.79 | -0.06 | -0.11 | 53.85 | 54.87 | 53.46 | 3507676 |
| 1729809600 | 53.85 | -0.23 | -0.43 | 54.91 | 55.2 | 53.18 | 4706985 |
| 1729723200 | 54.08 | -2.6 | -4.59 | 56.19 | 56.25 | 53.3 | 6221348 |
| 1729636800 | 56.68 | -1.24 | -2.14 | 57.15 | 57.605 | 55.31 | 4725937 |
| 1729550400 | 57.92 | -0.1 | -0.17 | 58.51 | 58.72 | 57.4203 | 4549541 |
| 1729291200 | 58.02 | 1.35 | 2.38 | 56.95 | 58.65 | 56.15 | 6039810 |
| 1729204800 | 56.67 | 0.89 | 1.60 | 55.55 | 57.55 | 55.05 | 9240428 |
| 1729118400 | 55.78 | 4.07 | 7.87 | 53.73 | 55.97 | 53.05 | 10255945 |
| 1729032000 | 51.71 | -0.17 | -0.33 | 52.04 | 52.45 | 50.1206 | 5004538 |
| 1728945600 | 51.88 | 0.53 | 1.03 | 51.35 | 52.16 | 51.03 | 3246856 |
| 1728686400 | 51.35 | 0.86 | 1.70 | 49.89 | 51.61 | 49.89 | 2586792 |
| 1728600000 | 50.49 | -0.09 | -0.18 | 50.18 | 50.68 | 49.91 | 2224725 |
| 1728513600 | 50.58 | -1 | -1.94 | 51.01 | 51.02 | 49.73 | 4186877 |
| 1728427200 | 51.58 | 0.16 | 0.31 | 50.28 | 51.83 | 50.28 | 2997742 |
| 1728340800 | 51.42 | -0.42 | -0.81 | 51.5 | 52.28 | 50.63 | 4101218 |
| 1728081600 | 51.84 | 1.88 | 3.76 | 49.79 | 52.2 | 49.79 | 6630118 |
| 1727995200 | 49.96 | 0.52 | 1.05 | 49.61 | 50.19 | 49.29 | 4612181 |
| 1727908800 | 49.44 | 0.8 | 1.64 | 48.89 | 49.76 | 48.8 | 2998940 |
| 1727822400 | 48.64 | 0.88 | 1.84 | 48.01 | 48.92 | 47.74 | 3389369 |
| 1727735520 | 47.76 | -0.22 | -0.46 | 47.69 | 48.33 | 47.4 | 4971311 |
| 1727476800 | 47.98 | -0.08 | -0.17 | 48.24 | 48.65 | 47.615 | 3171287 |
| 1727390400 | 48.06 | 0.47 | 0.99 | 48.34 | 49.28 | 47.64 | 6834840 |
| 1727304000 | 47.59 | 0.82 | 1.75 | 46.7 | 48.09 | 46.54 | 4645550 |
| 1727217600 | 46.77 | 0.75 | 1.63 | 47.49 | 47.49 | 46.28 | 4363836 |
| 1727131200 | 46.02 | 1.62 | 3.65 | 45.44 | 46.825 | 44.87 | 7752698 |
| 1726872000 | 44.4 | 3.32 | 8.08 | 43.49 | 44.95 | 43.25 | 10159257 |
| 1726785600 | 41.08 | 0.97 | 2.42 | 41.04 | 41.37 | 40.7 | 2368078 |
| 1726699200 | 40.11 | -0.19 | -0.47 | 40.23 | 41.05 | 39.8 | 2246102 |
| 1726612800 | 40.3 | -0.29 | -0.71 | 41.15 | 41.15 | 40.14 | 2830531 |
| 1726526400 | 40.59 | 0.26 | 0.64 | 40.52 | 40.65 | 39.94 | 1978229 |
| 1726267200 | 40.33 | -0.41 | -1.01 | 40.92 | 40.93 | 39.6788 | 2826268 |
| 1726180800 | 40.74 | 0.76 | 1.90 | 40.79 | 41.29 | 40.23 | 4202879 |
| 1726094400 | 39.98 | 2.28 | 6.05 | 37.95 | 40.26 | 37.8625 | 8483944 |
| 1726008000 | 37.7 | 0.66 | 1.78 | 37.26 | 37.71 | 36.8634 | 2756478 |
| 1725921600 | 37.04 | 0.08 | 0.22 | 37.49 | 37.75 | 36.84 | 3599951 |
| 1725662400 | 36.96 | -1.14 | -2.99 | 37.95 | 38.07 | 35.89 | 4703522 |
| 1725576000 | 38.1 | -0.9 | -2.31 | 38.8129 | 38.93 | 37.915 | 2391605 |
| 1725489600 | 39 | 1.05 | 2.77 | 37.88 | 39.82 | 37.85 | 4981669 |
| 1725403200 | 37.95 | -2.89 | -7.08 | 39.57 | 40 | 37.68 | 5217819 |
| 1725057600 | 40.84 | 0.59 | 1.47 | 40.39 | 40.87 | 40.15 | 2650351 |
| 1724971200 | 40.25 | -0.46 | -1.13 | 40.93 | 41.055 | 40.22 | 2449251 |
| 1724884800 | 40.71 | -1.19 | -2.84 | 41.2 | 41.61 | 40.36 | 2946436 |
| 1724798400 | 41.9 | -0.43 | -1.02 | 41.6 | 42.52 | 40.8548 | 2436834 |
| 1724712000 | 42.33 | -0.28 | -0.66 | 43.535 | 44.445 | 42.1424 | 4273567 |
| 1724452800 | 42.61 | 2.25 | 5.57 | 42.65 | 43.49 | 41.85 | 7566082 |
| 1724366400 | 40.36 | -1.05 | -2.54 | 41.52 | 42.02 | 40.19 | 3286971 |
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
