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 | 2.18 | 4.90659464326 | 44.43 | 47.04 | 42.91 | 322747 | 44.69271471 | CS |
| 4 | -5.58 | -10.6917033915 | 52.19 | 53.07 | 41.54 | 435079 | 46.15589983 | CS |
| 12 | -17.84 | -27.6803723817 | 64.45 | 65.07 | 41.54 | 472701 | 53.7525531 | CS |
| 26 | -8.48 | -15.3929932837 | 55.09 | 67.005 | 41.54 | 418412 | 56.36922362 | CS |
| 52 | -15.89 | -25.424 | 62.5 | 67.005 | 41.54 | 381006 | 57.41834272 | CS |
| 156 | 4.12 | 9.69639915274 | 42.49 | 67.005 | 39 | 388902 | 55.85103406 | CS |
| 260 | 4.12 | 9.69639915274 | 42.49 | 67.005 | 39 | 388902 | 55.85103406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 46.47 | 1.92 | 4.31 | 44.74 | 46.51 | 44.55 | 304636 |
| 1745448000 | 44.55 | 0.14 | 0.32 | 46.18 | 47.04 | 44.3804 | 368599 |
| 1745361600 | 44.41 | 1.11 | 2.56 | 43.79 | 44.58 | 43.53 | 334712 |
| 1745275200 | 43.3 | -1.36 | -3.05 | 44.43 | 44.7782 | 42.91 | 283039 |
| 1744929600 | 44.66 | 0.46 | 1.04 | 44.03 | 45.22 | 44 | 335939 |
| 1744843200 | 44.2 | -0.49 | -1.10 | 44.19 | 44.585 | 43.55 | 352080 |
| 1744756800 | 44.69 | -0.8 | -1.76 | 45.26 | 45.865 | 44.48 | 336043 |
| 1744670400 | 45.49 | 0.13 | 0.29 | 46.13 | 46.16 | 44.91 | 602286 |
| 1744411200 | 45.36 | 0.34 | 0.76 | 45.06 | 45.61 | 43.8141 | 354242 |
| 1744324800 | 45.02 | -2.01 | -4.27 | 45.59 | 45.93 | 43.5 | 514973 |
| 1744238400 | 47.03 | 4.61 | 10.87 | 41.82 | 47.3 | 41.54 | 574535 |
| 1744152000 | 42.42 | -1.7 | -3.85 | 45.29 | 45.81 | 41.64 | 486071 |
| 1744065600 | 44.12 | -0.91 | -2.02 | 43.6 | 46.3 | 42.83 | 599974 |
| 1743806400 | 45.03 | -1.84 | -3.93 | 45.16 | 45.84 | 42.825 | 722575 |
| 1743720000 | 46.87 | -5.35 | -10.25 | 49.89 | 50.5 | 46.33 | 688502 |
| 1743633600 | 52.22 | 0.69 | 1.34 | 51.01 | 52.46 | 51.01 | 340144 |
| 1743547200 | 51.53 | 0.13 | 0.25 | 51.25 | 51.63 | 50.23 | 390460 |
| 1743460800 | 51.4 | 0.06 | 0.12 | 50.9 | 51.81 | 50.615 | 391345 |
| 1743201600 | 51.34 | -1.27 | -2.41 | 52.19 | 53.07 | 50.865 | 286352 |
| 1743115200 | 52.61 | 0.3 | 0.57 | 52.17 | 53.01 | 51.25 | 322804 |
| 1743028800 | 52.31 | -0.64 | -1.21 | 53.16 | 53.355 | 52.055 | 332391 |
| 1742942400 | 52.95 | -0.89 | -1.65 | 53.66 | 54.08 | 52.41 | 418886 |
| 1742856000 | 53.84 | 0.87 | 1.64 | 54.36 | 54.62 | 53.04 | 449827 |
| 1742596800 | 52.97 | -0.54 | -1.01 | 52.8 | 53.01 | 52.0175 | 625096 |
| 1742510400 | 53.51 | -1.82 | -3.29 | 54.92 | 55.01 | 53.49 | 354926 |
| 1742424000 | 55.33 | 0.31 | 0.56 | 55.12 | 55.95 | 54.61 | 335702 |
| 1742337600 | 55.02 | -0.34 | -0.61 | 55.07 | 55.41 | 54.64 | 565097 |
| 1742251200 | 55.36 | 0.78 | 1.43 | 54.27 | 55.47 | 54.27 | 368946 |
| 1741992000 | 54.58 | 2.47 | 4.74 | 52.63 | 54.63 | 52.53 | 466954 |
| 1741905600 | 52.11 | -0.8 | -1.51 | 52.85 | 53.435 | 52.05 | 365948 |
| 1741819200 | 52.91 | -0.37 | -0.69 | 53.24 | 53.76 | 52.89 | 440600 |
| 1741732800 | 53.28 | -0.83 | -1.53 | 54.39 | 54.77 | 53.26 | 559766 |
| 1741646400 | 54.11 | -0.09 | -0.17 | 53.87 | 55.46 | 53.6622 | 567822 |
| 1741390800 | 54.2 | 0.74 | 1.38 | 53.21 | 54.49 | 53.02 | 690031 |
| 1741304400 | 53.46 | -0.24 | -0.45 | 53.25 | 54.25 | 52.93 | 386507 |
| 1741218000 | 53.7 | -0.14 | -0.26 | 53.97 | 54.44 | 53.27 | 562329 |
| 1741131600 | 53.84 | -0.73 | -1.34 | 53.93 | 54.53 | 53.05 | 584339 |
| 1741045200 | 54.57 | -1.25 | -2.24 | 55.88 | 56.21 | 54.39 | 496539 |
| 1740786000 | 55.82 | -0.17 | -0.30 | 55.56 | 56.055 | 55.14 | 407445 |
| 1740699600 | 55.99 | -1.29 | -2.25 | 57.48 | 57.59 | 55.93 | 379226 |
| 1740613200 | 57.28 | -0.36 | -0.62 | 57.37 | 58.2 | 57 | 419605 |
| 1740526800 | 57.64 | 0.19 | 0.33 | 57.63 | 57.97 | 57.205 | 499039 |
| 1740440400 | 57.45 | -0.67 | -1.15 | 58.28 | 58.64 | 56.09 | 402181 |
| 1740181200 | 58.12 | -1.15 | -1.94 | 58.76 | 59.47 | 57.66 | 601218 |
| 1740094800 | 59.27 | 0.16 | 0.27 | 58.77 | 59.73 | 58.28 | 463160 |
| 1740008400 | 59.11 | -0.19 | -0.32 | 59 | 59.69 | 58.71 | 349378 |
| 1739922000 | 59.3 | -0.51 | -0.85 | 59.24 | 60.73 | 58.01 | 836109 |
| 1739576400 | 59.81 | 2.01 | 3.48 | 58.43 | 59.945 | 57.76 | 857349 |
| 1739490000 | 57.8 | -0.79 | -1.35 | 57.54 | 60.91 | 55.82 | 852399 |
| 1739403600 | 58.59 | -1.03 | -1.73 | 59.29 | 59.29 | 58.255 | 594523 |
| 1739317200 | 59.62 | -1.89 | -3.07 | 61.2 | 61.29 | 59.6 | 422219 |
| 1739230800 | 61.51 | -0.39 | -0.63 | 61.56 | 62.5 | 61.2 | 380314 |
| 1738971600 | 61.9 | -2.19 | -3.42 | 64.42 | 64.42 | 61.1 | 499825 |
| 1738885200 | 64.09 | -0.77 | -1.19 | 65.069999 | 65.069999 | 63.34 | 485256 |
| 1738798800 | 64.86 | 1 | 1.57 | 64.349999 | 64.879999 | 63.425 | 313995 |
| 1738712400 | 63.86 | 0.81 | 1.28 | 62.85 | 64.025 | 62.34 | 284576 |
| 1738626000 | 63.05 | -0.92 | -1.44 | 62.59 | 63.815 | 61.735 | 354704 |
| 1738366800 | 63.97 | -0.26 | -0.40 | 64.45 | 64.75 | 63.24 | 853145 |
| 1738280400 | 64.23 | 0.77 | 1.21 | 63.71 | 64.33 | 63.49 | 360244 |
| 1738194000 | 63.46 | -0.29 | -0.45 | 63.69 | 64.625 | 63.165 | 288088 |
| 1738107600 | 63.75 | 0.38 | 0.60 | 63.82 | 63.99 | 62.65 | 537947 |
| 1738021200 | 63.37 | -0.33 | -0.52 | 63.13 | 63.65 | 62.65 | 453027 |
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
