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 | 3.8914673331 | 56.02 | 58.43 | 56 | 3997075 | 57.80618186 | CS |
| 4 | -2.8 | -4.59016393443 | 61 | 61.97 | 55.82 | 4812339 | 57.92485454 | CS |
| 12 | 2.64 | 4.75161987041 | 55.56 | 61.97 | 55.305 | 4183135 | 57.90938385 | CS |
| 26 | 4.44 | 8.25892857143 | 53.76 | 61.97 | 47.99 | 3889944 | 55.26702809 | CS |
| 52 | 11.6 | 24.8927038627 | 46.6 | 61.97 | 43.53 | 4525876 | 51.04821857 | CS |
| 156 | -15.78 | -21.3300892133 | 73.98 | 88.78 | 39.18 | 4392473 | 58.79052169 | CS |
| 260 | -25 | -30.0480769231 | 83.2 | 99.89 | 39.18 | 4152333 | 65.65617583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 58.14 | -0.23 | -0.39 | 58.61 | 58.92 | 57.93 | 4711500 |
| 1732232400 | 58.37 | 0.57 | 0.99 | 57.81 | 58.43 | 57.53 | 3828412 |
| 1732146000 | 57.8 | 0.21 | 0.36 | 57.69 | 57.89 | 57.35 | 2573930 |
| 1732059600 | 57.59 | -0.12 | -0.21 | 57.155 | 57.68 | 56.95 | 3328146 |
| 1731973200 | 57.71 | 0.08 | 0.14 | 57.35 | 58.24 | 57.02 | 4245441 |
| 1731714000 | 57.63 | 1.44 | 2.56 | 56.02 | 57.66 | 56.02 | 5568291 |
| 1731627600 | 56.19 | -0.39 | -0.69 | 56.6402 | 57.11 | 55.99 | 4785747 |
| 1731541200 | 56.58 | -0.45 | -0.79 | 57.245 | 57.41 | 55.82 | 6463954 |
| 1731454800 | 57.03 | -1.12 | -1.93 | 58.08 | 58.1 | 56.795 | 4962081 |
| 1731368400 | 58.15 | 0.36 | 0.62 | 57.81 | 58.67 | 57.74 | 2835998 |
| 1731109200 | 57.79 | 1.16 | 2.05 | 56.78 | 58.08 | 56.6676 | 5499799 |
| 1731022800 | 56.63 | -0.44 | -0.77 | 57.37 | 57.58 | 56.6 | 5914096 |
| 1730936400 | 57.07 | -1.52 | -2.59 | 57.955 | 58.07 | 57.05 | 5706335 |
| 1730850000 | 58.59 | 0.97 | 1.68 | 57.38 | 58.66 | 57.18 | 3765287 |
| 1730763600 | 57.62 | -1.37 | -2.32 | 58.3 | 58.55 | 57.265 | 6310232 |
| 1730500800 | 58.99 | -0.54 | -0.91 | 59.54 | 61.97 | 58.94 | 8582468 |
| 1730414400 | 59.53 | 1.08 | 1.85 | 58.82 | 59.955 | 58.68 | 5912555 |
| 1730328000 | 58.45 | -0.17 | -0.29 | 58.845 | 59.06 | 58.07 | 4041595 |
| 1730241600 | 58.62 | -1.5 | -2.50 | 59.93 | 59.93 | 58.62 | 4881862 |
| 1730155200 | 60.12 | 0.54 | 0.91 | 59.92 | 60.385 | 59.74 | 2846426 |
| 1729896000 | 59.58 | -1.19 | -1.96 | 61 | 61.16 | 59.495 | 3199000 |
| 1729809600 | 60.77 | -0.16 | -0.26 | 60.94 | 61.26 | 60.53 | 2572553 |
| 1729723200 | 60.93 | 0.93 | 1.55 | 59.95 | 60.93 | 59.79 | 2618355 |
| 1729636800 | 60 | -0.03 | -0.05 | 59.41 | 60.2 | 58.79 | 4140821 |
| 1729550400 | 60.03 | 0.11 | 0.18 | 60.16 | 60.67 | 59.84 | 3521641 |
| 1729291200 | 59.92 | 0.18 | 0.30 | 59.77 | 60 | 59.14 | 4052218 |
| 1729204800 | 59.74 | -0.81 | -1.34 | 60.7 | 60.73 | 59.64 | 4925272 |
| 1729118400 | 60.55 | 2.94 | 5.10 | 58.75 | 60.72 | 57.74 | 8460346 |
| 1729032000 | 57.61 | 0.68 | 1.19 | 57.22 | 58.16 | 57.21 | 3086740 |
| 1728945600 | 56.93 | 0.71 | 1.26 | 56.19 | 56.985 | 56.02 | 3352629 |
| 1728686400 | 56.22 | 0.73 | 1.32 | 55.65 | 56.29 | 55.42 | 3452358 |
| 1728600000 | 55.49 | -0.89 | -1.58 | 56.62 | 56.86 | 55.47 | 5416064 |
| 1728513600 | 56.38 | -0.43 | -0.76 | 56.78 | 57.2254 | 56.02 | 2735898 |
| 1728427200 | 56.81 | -0.28 | -0.49 | 57.3 | 57.44 | 56.81 | 3011739 |
| 1728340800 | 57.09 | -1.14 | -1.96 | 58 | 58 | 56.88 | 2435187 |
| 1728081600 | 58.23 | 0.15 | 0.26 | 57.59 | 58.305 | 57.23 | 2393584 |
| 1727995200 | 58.08 | -0.28 | -0.48 | 58.265 | 58.59 | 57.96 | 2162980 |
| 1727908800 | 58.36 | 0.12 | 0.21 | 58.11 | 58.45 | 57.9345 | 2060517 |
| 1727822400 | 58.24 | 0.45 | 0.78 | 57.69 | 58.729133 | 57.41 | 3956062 |
| 1727735520 | 57.79 | 0.63 | 1.10 | 57.155 | 57.8 | 57.07 | 3498509 |
| 1727476800 | 57.16 | 0.03 | 0.05 | 57.36 | 57.56 | 57.005 | 3644192 |
| 1727390400 | 57.13 | -0.09 | -0.16 | 57.14 | 57.9 | 56.95 | 4701683 |
| 1727304000 | 57.22 | 0.2 | 0.35 | 57.38 | 57.38 | 56.73 | 5105989 |
| 1727217600 | 57.02 | -0.84 | -1.45 | 57.46 | 58.06 | 56.955 | 5675209 |
| 1727131200 | 57.86 | -0.07 | -0.12 | 58 | 58.175 | 57.57 | 4278181 |
| 1726872000 | 57.93 | 0.45 | 0.78 | 57.74 | 57.99 | 57.18 | 9329492 |
| 1726785600 | 57.48 | 0.07 | 0.12 | 57.38 | 57.665 | 56.8301 | 3967000 |
| 1726699200 | 57.41 | -0.94 | -1.61 | 58.18 | 58.35 | 57.02 | 2948405 |
| 1726612800 | 58.35 | -0.18 | -0.31 | 58.4 | 58.715 | 57.92 | 3423754 |
| 1726526400 | 58.53 | 0.37 | 0.64 | 58.44 | 58.94 | 58.08 | 3150243 |
| 1726267200 | 58.16 | 0.98 | 1.71 | 57.47 | 58.18 | 56.925 | 2925925 |
| 1726180800 | 57.18 | -0.05 | -0.09 | 57.26 | 57.48 | 56.85 | 3050670 |
| 1726094400 | 57.23 | -0.48 | -0.83 | 57.45 | 57.575 | 56.555 | 4236329 |
| 1726008000 | 57.71 | 0.34 | 0.59 | 57.6589 | 58.11 | 57.49 | 2692005 |
| 1725921600 | 57.37 | 0.26 | 0.46 | 57.18 | 57.64 | 56.82 | 4087533 |
| 1725662400 | 57.11 | -0.23 | -0.40 | 57.74 | 57.86 | 57.02 | 2520508 |
| 1725576000 | 57.34 | -0.15 | -0.26 | 57.97 | 57.97 | 57.06 | 2452962 |
| 1725489600 | 57.49 | 0.76 | 1.34 | 57.12 | 57.73 | 56.87 | 3263344 |
| 1725403200 | 56.73 | 0.83 | 1.48 | 55.825 | 57.15 | 55.68 | 4124733 |
| 1725057600 | 55.9 | -0.22 | -0.39 | 55.56 | 56.005 | 55.305 | 5450436 |
| 1724971200 | 56.12 | -0.03 | -0.05 | 56.2 | 56.21 | 55.41 | 3304958 |
| 1724884800 | 56.15 | 0.12 | 0.21 | 56.14 | 56.42 | 55.875 | 4819291 |
| 1724798400 | 56.03 | -0.49 | -0.87 | 56.47 | 56.71 | 55.9 | 2295716 |
| 1724712000 | 56.52 | 0.05 | 0.09 | 56.61 | 56.96 | 56.36 | 2575096 |
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
