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 | 0.33 | 0.94204967171 | 35.03 | 36.215 | 33.85 | 656426 | 34.9117639 | CS |
| 4 | -8.96 | -20.2166064982 | 44.32 | 45.65 | 30.97 | 872550 | 37.34469981 | CS |
| 12 | -16.15 | -31.3531353135 | 51.51 | 51.55 | 30.97 | 1063121 | 42.39522511 | CS |
| 26 | -18.17 | -33.9435830375 | 53.53 | 60.41 | 30.97 | 866869 | 47.32882791 | CS |
| 52 | -20.22 | -36.3799928032 | 55.58 | 60.41 | 30.97 | 850935 | 48.62672353 | CS |
| 156 | -5.99 | -14.4860943168 | 41.35 | 60.41 | 30.97 | 808421 | 47.01631955 | CS |
| 260 | 32.71 | 1234.33962264 | 2.65 | 60.41 | 1.08 | 860206 | 35.31158885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 35.36 | 0.49 | 1.41 | 35.13 | 35.7 | 34.6277 | 621019 |
| 1745448000 | 34.87 | -0.12 | -0.34 | 35.67 | 36.215 | 34.56 | 632207 |
| 1745361600 | 34.99 | 0.67 | 1.95 | 35.14 | 35.46 | 34.55 | 735180 |
| 1745275200 | 34.32 | -1.36 | -3.81 | 35.2 | 35.39 | 33.85 | 739604 |
| 1744929600 | 35.68 | 1.05 | 3.03 | 35.03 | 36.08 | 35.03 | 528667 |
| 1744843200 | 34.63 | 0.21 | 0.61 | 34.37 | 35.39 | 34.37 | 476460 |
| 1744756800 | 34.42 | 0.03 | 0.09 | 34.12 | 34.74 | 34.0869 | 727439 |
| 1744670400 | 34.39 | 0.06 | 0.17 | 35.44 | 35.44 | 33.69 | 660312 |
| 1744411200 | 34.33 | 0.84 | 2.51 | 33.7 | 34.475 | 32.475 | 875815 |
| 1744324800 | 33.49 | -2.98 | -8.17 | 34.8 | 35.58 | 32.735 | 855503 |
| 1744238400 | 36.47 | 4.07 | 12.56 | 31.75 | 37.17 | 30.97 | 1352760 |
| 1744152000 | 32.4 | -1.82 | -5.32 | 35.02 | 35.48 | 31.82 | 1268865 |
| 1744065600 | 34.22 | -0.61 | -1.75 | 32.83 | 35.96 | 32.33 | 1313050 |
| 1743806400 | 34.83 | -5.75 | -14.17 | 38.98 | 38.98 | 34.43 | 1547452 |
| 1743720000 | 40.58 | -5.05 | -11.07 | 42.36 | 42.83 | 40.3 | 618993 |
| 1743633600 | 45.63 | 0.32 | 0.71 | 44.54 | 45.65 | 44.43 | 803593 |
| 1743547200 | 45.31 | 1.34 | 3.05 | 43.85 | 45.38 | 43.5 | 1024734 |
| 1743460800 | 43.97 | 0.14 | 0.32 | 43.69 | 44.255 | 43.1303 | 786361 |
| 1743201600 | 43.83 | -0.41 | -0.93 | 43.98 | 44.21 | 43.31 | 898592 |
| 1743115200 | 44.24 | -0.27 | -0.61 | 44.32 | 44.56 | 43.445 | 759891 |
| 1743028800 | 44.51 | 0.52 | 1.18 | 44.53 | 45.5147 | 44.06 | 576249 |
| 1742942400 | 43.99 | -0.05 | -0.11 | 43.97 | 44.515 | 43.81 | 668231 |
| 1742856000 | 44.04 | 0.28 | 0.64 | 44.54 | 44.58 | 43.61 | 810329 |
| 1742596800 | 43.76 | -0.66 | -1.49 | 44.2 | 44.52 | 43.37 | 1916104 |
| 1742510400 | 44.42 | -0.4 | -0.89 | 44.26 | 45.225 | 44.04 | 1013628 |
| 1742424000 | 44.82 | 1.27 | 2.92 | 43.62 | 45.23 | 43.3 | 1035875 |
| 1742337600 | 43.55 | 0.38 | 0.88 | 43.5 | 43.87 | 42.96 | 1150162 |
| 1742251200 | 43.17 | -0.43 | -0.99 | 43.34 | 43.54 | 42.69 | 1928145 |
| 1741992000 | 43.6 | 1.55 | 3.69 | 42.6 | 43.66 | 42.45 | 780413 |
| 1741905600 | 42.05 | -0.6 | -1.41 | 42.06 | 43.65 | 41.57 | 817192 |
| 1741819200 | 42.65 | -0.25 | -0.58 | 42.8 | 43.96 | 42.52 | 1125343 |
| 1741732800 | 42.9 | 1.37 | 3.30 | 41.53 | 43.37 | 41.53 | 1253097 |
| 1741646400 | 41.53 | 0.04 | 0.10 | 41.15 | 42.22 | 41.0392 | 980203 |
| 1741390800 | 41.49 | 0.52 | 1.27 | 41.28 | 42.3643 | 40.99 | 875936 |
| 1741304400 | 40.97 | 0.7 | 1.74 | 39.87 | 41.43 | 39.51 | 1100383 |
| 1741218000 | 40.27 | 1.1 | 2.81 | 38.17 | 40.6 | 38.17 | 1316357 |
| 1741131600 | 39.17 | -0.56 | -1.41 | 39.32 | 39.61 | 38.0187 | 1372156 |
| 1741045200 | 39.73 | -4.89 | -10.96 | 45.84 | 45.84 | 39.17 | 1624044 |
| 1740786000 | 44.62 | -0.06 | -0.13 | 44.26 | 44.67 | 43.82 | 718947 |
| 1740699600 | 44.68 | -0.5 | -1.11 | 45.14 | 45.45 | 44.51 | 692962 |
| 1740613200 | 45.18 | -0.34 | -0.75 | 45.52 | 45.7 | 44.71 | 534435 |
| 1740526800 | 45.52 | -1 | -2.15 | 46.5 | 47.03 | 45.18 | 718749 |
| 1740440400 | 46.52 | -0.83 | -1.75 | 47.45 | 47.64 | 46.52 | 594559 |
| 1740181200 | 47.35 | -1.43 | -2.93 | 48.89 | 48.89 | 47.24 | 725121 |
| 1740094800 | 48.78 | 0.09 | 0.18 | 48.39 | 48.97 | 48.08 | 508309 |
| 1740008400 | 48.69 | 0.45 | 0.93 | 48.24 | 49.12 | 48.09 | 672243 |
| 1739922000 | 48.24 | 0.01 | 0.02 | 48.44 | 48.6 | 47.1 | 850833 |
| 1739576400 | 48.23 | 1.94 | 4.19 | 46.61 | 48.415 | 46.36 | 1013884 |
| 1739490000 | 46.29 | 0.5 | 1.09 | 45.94 | 46.39 | 45.25 | 642551 |
| 1739403600 | 45.79 | -2.42 | -5.02 | 47.66 | 47.78 | 45.77 | 626063 |
| 1739317200 | 48.21 | -0.36 | -0.74 | 48.8 | 49.21 | 48.15 | 468403 |
| 1739230800 | 48.57 | 1.63 | 3.47 | 47.68 | 48.59 | 47.39 | 797790 |
| 1738971600 | 46.94 | -1.01 | -2.11 | 48.26 | 48.29 | 46.86 | 560033 |
| 1738885200 | 47.95 | -0.21 | -0.44 | 48.36 | 48.365 | 47.49 | 615873 |
| 1738798800 | 48.16 | -0.41 | -0.84 | 48.79 | 48.82 | 47.74 | 654008 |
| 1738712400 | 48.57 | 0.04 | 0.08 | 47.89 | 49.265 | 47.87 | 536653 |
| 1738626000 | 48.53 | -0.67 | -1.36 | 49.54 | 49.97 | 48.4 | 510267 |
| 1738366800 | 49.2 | -1.82 | -3.57 | 50.575 | 50.575 | 48.79 | 795004 |
| 1738280400 | 51.02 | 0.02 | 0.04 | 51.51 | 51.55 | 50.52 | 337598 |
| 1738194000 | 51 | -0.09 | -0.18 | 50.8 | 51.5014 | 50.6991 | 434844 |
| 1738107600 | 51.09 | 0 | 0.00 | 51.03 | 51.67 | 50.24 | 412531 |
| 1738021200 | 51.09 | -1.42 | -2.70 | 51.82 | 52.98 | 51.04 | 595588 |
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
