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 | -0.8 | -1.81570585565 | 44.06 | 45.11 | 41.9 | 158286 | 43.34956957 | CS |
| 4 | -4.27 | -8.98379970545 | 47.53 | 47.53 | 41.9 | 140489 | 45.16462165 | CS |
| 12 | -12.96 | -23.0522945571 | 56.22 | 57.485 | 41.9 | 150666 | 49.60154672 | CS |
| 26 | -1.85 | -4.10108623365 | 45.11 | 59.68 | 41.9 | 145230 | 50.43853507 | CS |
| 52 | -1.71 | -3.80253502335 | 44.97 | 59.68 | 41.9 | 145040 | 49.69901262 | CS |
| 156 | 8.5 | 24.4533947066 | 34.76 | 59.68 | 31.9 | 160586 | 43.95242044 | CS |
| 260 | 21.01 | 94.4269662921 | 22.25 | 59.68 | 17.9228 | 158471 | 38.16414036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 43.26 | -0.11 | -0.25 | 42.8 | 43.54 | 42.76 | 180317 |
| 1741218000 | 43.37 | 1 | 2.36 | 42.67 | 43.4 | 42.2894 | 138671 |
| 1741131600 | 42.37 | -0.46 | -1.07 | 42.45 | 42.9253 | 41.9 | 145385 |
| 1741045200 | 42.83 | -1.83 | -4.10 | 44.76 | 45.11 | 42.48 | 148738 |
| 1740786000 | 44.66 | 0.35 | 0.79 | 44.06 | 44.67 | 43.93 | 177846 |
| 1740699600 | 44.31 | -0.93 | -2.06 | 45.05 | 45.105 | 44.13 | 105870 |
| 1740613200 | 45.24 | 0.03 | 0.07 | 45.3 | 45.71 | 44.88 | 119216 |
| 1740526800 | 45.21 | 0.14 | 0.31 | 44.94 | 45.32 | 44.7579 | 161138 |
| 1740440400 | 45.07 | -0.73 | -1.59 | 46 | 46.08 | 45 | 154633 |
| 1740181200 | 45.8 | -0.61 | -1.31 | 47 | 47.045 | 45.28 | 142774 |
| 1740094800 | 46.41 | 0.24 | 0.52 | 46.06 | 46.45 | 45.69 | 108149 |
| 1740008400 | 46.17 | -0.52 | -1.11 | 46.29 | 46.77 | 46.045 | 133006 |
| 1739922000 | 46.69 | 0.46 | 1.00 | 46.18 | 46.8 | 45.9 | 117036 |
| 1739576400 | 46.23 | -0.27 | -0.58 | 46.4 | 46.6675 | 45.92 | 110452 |
| 1739490000 | 46.5 | 0.79 | 1.73 | 46.01 | 46.52 | 45.615 | 98895 |
| 1739403600 | 45.71 | -0.7 | -1.51 | 45.6 | 46.1 | 45.195 | 119764 |
| 1739317200 | 46.41 | -0.14 | -0.30 | 46.28 | 47.215 | 46.16 | 118611 |
| 1739230800 | 46.55 | 0.08 | 0.17 | 46.62 | 47.29 | 46.02 | 224864 |
| 1738971600 | 46.47 | -1.11 | -2.33 | 47.53 | 47.53 | 46.005 | 161468 |
| 1738885200 | 47.58 | -0.38 | -0.79 | 48.05 | 48.18 | 46.6 | 283747 |
| 1738798800 | 47.96 | 0.89 | 1.89 | 47.07 | 48.6 | 46.99 | 195401 |
| 1738712400 | 47.07 | -2.2 | -4.47 | 45.84 | 48.24 | 44 | 221897 |
| 1738626000 | 49.27 | -1.82 | -3.56 | 49.88 | 50.365 | 49.09 | 181631 |
| 1738366800 | 51.09 | -0.14 | -0.27 | 50.87 | 52.07 | 50.57 | 130380 |
| 1738280400 | 51.23 | 0.15 | 0.29 | 51.83 | 52.39 | 50.815 | 98308 |
| 1738194000 | 51.08 | -0.24 | -0.47 | 51.36 | 51.7486 | 50.65 | 100463 |
| 1738107600 | 51.32 | 0.26 | 0.51 | 51.37 | 52.125 | 50.93 | 176784 |
| 1738021200 | 51.06 | -1.19 | -2.28 | 51.36 | 51.535 | 49.68 | 280731 |
| 1737762000 | 52.25 | -0.7 | -1.32 | 51.28 | 52.26 | 51.05 | 184195 |
| 1737675600 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1737589200 | 52.95 | 0.11 | 0.21 | 52.67 | 53.28 | 52.64 | 103353 |
| 1737502800 | 52.84 | 1.2 | 2.32 | 52.07 | 53.005 | 52.025 | 83349 |
| 1737157200 | 51.64 | 0.25 | 0.49 | 52.17 | 52.17 | 51.24 | 77436 |
| 1737070800 | 51.39 | -0.22 | -0.43 | 51.63 | 52.08 | 51.38 | 80408 |
| 1736984400 | 51.61 | 0.88 | 1.73 | 51.94 | 52.19 | 51.14 | 99503 |
| 1736898000 | 50.73 | 1.02 | 2.05 | 50.4 | 51.15 | 50.07 | 123184 |
| 1736811600 | 49.71 | -0.19 | -0.38 | 49.15 | 50.01 | 49.15 | 128943 |
| 1736552400 | 49.9 | -1.61 | -3.13 | 50.475 | 50.916 | 49.78 | 162649 |
| 1736379600 | 51.51 | -0.41 | -0.79 | 51.425 | 51.775 | 50.9 | 124134 |
| 1736293200 | 51.92 | -0.34 | -0.65 | 52.83 | 53.15 | 51.62 | 104839 |
| 1736206800 | 52.26 | -0.22 | -0.42 | 52.6902 | 53.48 | 52.09 | 124800 |
| 1735947600 | 52.48 | 0.59 | 1.14 | 52.215 | 52.6 | 51.9747 | 170722 |
| 1735861200 | 51.89 | -0.84 | -1.59 | 53.34 | 53.365 | 51.66 | 91077 |
| 1735688400 | 52.73 | 0.01 | 0.02 | 53.31 | 53.63 | 52.555 | 108727 |
| 1735602000 | 52.72 | -0.4 | -0.75 | 52.99 | 53.1413 | 52 | 68742 |
| 1735342800 | 53.12 | -0.86 | -1.59 | 53.56 | 54.115 | 52.64 | 65475 |
| 1735256400 | 53.98 | 0.56 | 1.05 | 53.2 | 54.105 | 53.2 | 59617 |
| 1735077840 | 53.42 | 0.52 | 0.98 | 52.9 | 53.5 | 52.5 | 42273 |
| 1734997200 | 52.9 | 0.7 | 1.34 | 52.2 | 53.14 | 52.2 | 127078 |
| 1734738000 | 52.2 | -0.63 | -1.19 | 51.88 | 53.63 | 51.88 | 584268 |
| 1734651600 | 52.83 | -0.11 | -0.21 | 53.45 | 54.03 | 52.53 | 179869 |
| 1734565200 | 52.94 | -2.73 | -4.90 | 56 | 56.32 | 52.54 | 236213 |
| 1734478800 | 55.67 | -1.28 | -2.25 | 56.87 | 57.48 | 55.54 | 197016 |
| 1734392400 | 56.95 | 0.49 | 0.87 | 56.46 | 57.485 | 56.46 | 222640 |
| 1734133200 | 56.46 | 0.15 | 0.27 | 56.11 | 56.61 | 55.64 | 197890 |
| 1734046800 | 56.31 | -0.36 | -0.64 | 56.78 | 57.24 | 55.965 | 115569 |
| 1733960400 | 56.67 | 0.44 | 0.78 | 57.04 | 57.09 | 55.615 | 115381 |
| 1733874000 | 56.23 | 0.6 | 1.08 | 55.56 | 56.79 | 54.905 | 154207 |
| 1733787600 | 55.63 | 0.82 | 1.50 | 54.885 | 56.5 | 54.855 | 149930 |
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
