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 | -0.495 | -1.15613686792 | 42.815 | 43.2 | 41.405 | 998392 | 42.33909415 | CS |
| 4 | -5.31 | -11.1484358598 | 47.63 | 47.7557 | 41.405 | 1393629 | 44.14053099 | CS |
| 12 | -8.03 | -15.9483614697 | 50.35 | 50.86 | 41.405 | 1374199 | 47.21326684 | CS |
| 26 | -1.68 | -3.81818181818 | 44 | 55.14 | 41.405 | 1296763 | 48.74177881 | CS |
| 52 | -4.96 | -10.4906937394 | 47.28 | 55.14 | 39.8 | 1346771 | 46.12887286 | CS |
| 156 | -14.68 | -25.7543859649 | 57 | 57.23 | 33.175 | 1620768 | 44.50281375 | CS |
| 260 | 11.07 | 35.424 | 31.25 | 57.34 | 19.61 | 1510508 | 41.81143119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 42.32 | 0.72 | 1.73 | 41.5643 | 42.33 | 41.53 | 898202 |
| 1735861200 | 41.6 | -1.25 | -2.92 | 42.32 | 42.32 | 41.405 | 1044558 |
| 1735688400 | 42.85 | 0.51 | 1.20 | 42.56 | 42.935 | 42.42 | 1049858 |
| 1735602000 | 42.34 | -0.24 | -0.56 | 42.53 | 42.58 | 41.97 | 924451 |
| 1735342800 | 42.58 | -0.54 | -1.25 | 42.815 | 43.2 | 42.41 | 974699 |
| 1735256400 | 43.12 | -0.09 | -0.21 | 42.85 | 43.48 | 42.6 | 1987492 |
| 1735077840 | 43.21 | 0.41 | 0.96 | 42.8 | 43.32 | 42.62 | 582103 |
| 1734997200 | 42.8 | 0.14 | 0.33 | 42.39 | 42.875 | 42.15 | 963468 |
| 1734738000 | 42.66 | 0.92 | 2.20 | 42.11 | 43.32 | 41.99 | 3723300 |
| 1734651600 | 41.74 | -1.57 | -3.63 | 43.215 | 43.73 | 41.715 | 2410532 |
| 1734565200 | 43.31 | -2.23 | -4.90 | 45.21 | 45.57 | 43.28 | 1804664 |
| 1734478800 | 45.54 | -0.35 | -0.76 | 45.545 | 46.09 | 45.48 | 1081993 |
| 1734392400 | 45.89 | -0.38 | -0.82 | 46.34 | 46.54 | 45.86 | 1163489 |
| 1734133200 | 46.27 | -0.17 | -0.37 | 46.4 | 46.63 | 46.0101 | 1018252 |
| 1734046800 | 46.44 | -0.2 | -0.43 | 46.615 | 47.07 | 46.4 | 1281654 |
| 1733960400 | 46.64 | -0.23 | -0.49 | 46.995 | 47.1599 | 46.085 | 1468876 |
| 1733874000 | 46.87 | -0.71 | -1.49 | 47.25 | 47.38 | 46.7 | 1033919 |
| 1733787600 | 47.58 | 0.1 | 0.21 | 47.435 | 47.7557 | 47.245 | 1057171 |
| 1733528400 | 47.48 | -0.05 | -0.11 | 47.63 | 47.69 | 47.03 | 1514850 |
| 1733442000 | 47.53 | -0.44 | -0.92 | 47.715 | 47.8786 | 47.19 | 1518421 |
| 1733355600 | 47.97 | -0.36 | -0.74 | 48.275 | 48.36 | 47.64 | 1225189 |
| 1733269200 | 48.33 | -0.91 | -1.85 | 49.145 | 49.2515 | 48.25 | 1074834 |
| 1733182800 | 49.24 | -0.32 | -0.65 | 49.41 | 49.755 | 48.965 | 1116010 |
| 1732917840 | 49.56 | -0.58 | -1.16 | 50.17 | 50.37 | 49.505 | 1113748 |
| 1732750800 | 50.14 | 0.22 | 0.44 | 50.17 | 50.695 | 50.14 | 1299497 |
| 1732664400 | 49.92 | 0.06 | 0.12 | 49.57 | 50.17 | 49.41 | 1328597 |
| 1732578000 | 49.86 | 0.95 | 1.94 | 49.23 | 50.63 | 49.23 | 2059923 |
| 1732318800 | 48.91 | 0.31 | 0.64 | 48.85 | 49.15 | 48.71 | 1039827 |
| 1732232400 | 48.6 | 0.29 | 0.60 | 48.16 | 48.99 | 48.04 | 1084736 |
| 1732146000 | 48.31 | -0.67 | -1.37 | 48.53 | 48.905 | 48.04 | 969276 |
| 1732059600 | 48.98 | 0.36 | 0.74 | 48.605 | 49.31 | 48.39 | 1127354 |
| 1731973200 | 48.62 | 0.29 | 0.60 | 48.08 | 48.69 | 48 | 719399 |
| 1731714000 | 48.33 | 0.4 | 0.83 | 48.41 | 48.51 | 47.58 | 875690 |
| 1731627600 | 47.93 | -0.71 | -1.46 | 48.47 | 48.58 | 47.65 | 1149089 |
| 1731541200 | 48.64 | 0.84 | 1.76 | 48.37 | 48.95 | 48.32 | 979843 |
| 1731454800 | 47.8 | -0.75 | -1.54 | 48.45 | 48.75 | 47.78 | 1779095 |
| 1731368400 | 48.55 | -0.33 | -0.68 | 48.74 | 49.02 | 48.4452 | 1633146 |
| 1731109200 | 48.88 | 1.13 | 2.37 | 48.18 | 49.04 | 47.84 | 1144146 |
| 1731022800 | 47.75 | 1.05 | 2.25 | 47.05 | 47.87 | 46.99 | 1384664 |
| 1730936400 | 46.7 | -2.37 | -4.83 | 48.49 | 48.49 | 45.41 | 3345048 |
| 1730850000 | 49.07 | 1.07 | 2.23 | 47.46 | 49.09 | 47.38 | 1368438 |
| 1730763600 | 48 | 0.67 | 1.42 | 47.52 | 48.2 | 47.33 | 1568628 |
| 1730500800 | 47.33 | -0.51 | -1.07 | 47.84 | 48.57 | 47.22 | 1672546 |
| 1730414400 | 47.84 | -0.43 | -0.89 | 47.64 | 48.73 | 47.64 | 1877620 |
| 1730328000 | 48.27 | 0.61 | 1.28 | 47.645 | 48.41 | 47.645 | 1662244 |
| 1730241600 | 47.66 | -0.35 | -0.73 | 47.76 | 47.88 | 47.18 | 1119308 |
| 1730155200 | 48.01 | -0.24 | -0.50 | 48.36 | 48.86 | 47.8 | 1237749 |
| 1729896000 | 48.25 | -0.83 | -1.69 | 49.22 | 49.33 | 48.22 | 920329 |
| 1729809600 | 49.08 | -0.22 | -0.45 | 49.25 | 49.57 | 49.07 | 838686 |
| 1729723200 | 49.3 | 0.79 | 1.63 | 48.53 | 49.5 | 48.45 | 1475728 |
| 1729636800 | 48.51 | 0.09 | 0.19 | 48.07 | 48.725 | 48.07 | 1021477 |
| 1729550400 | 48.42 | -1.56 | -3.12 | 49.68 | 49.75 | 48.405 | 1619037 |
| 1729291200 | 49.98 | 0.08 | 0.16 | 50 | 50.07 | 49.43 | 1079176 |
| 1729204800 | 49.9 | -0.49 | -0.97 | 50.1 | 50.39 | 49.89 | 1267231 |
| 1729118400 | 50.39 | 0.36 | 0.72 | 50.09 | 50.66 | 50.03 | 1290839 |
| 1729032000 | 50.03 | 0.08 | 0.16 | 50.16 | 50.86 | 49.93 | 1864195 |
| 1728945600 | 49.95 | 0.13 | 0.26 | 49.6 | 50.17 | 49.47 | 1504585 |
| 1728686400 | 49.82 | -0.09 | -0.18 | 50.35 | 50.35 | 49.43 | 1888667 |
| 1728600000 | 49.91 | -0.56 | -1.11 | 50.28 | 50.58 | 49.56 | 1503485 |
| 1728513600 | 50.47 | -0.19 | -0.38 | 50.66 | 50.83 | 50.13 | 1161499 |
| 1728427200 | 50.66 | -0.17 | -0.33 | 51.09 | 51.09 | 50.385 | 1503879 |
| 1728340800 | 50.83 | -0.33 | -0.65 | 50.89 | 51.01 | 50.5404 | 1048540 |
| 1728081600 | 51.16 | -0.91 | -1.75 | 51.4 | 51.65 | 50.71 | 2059156 |
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
