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 | -1.13 | -2.73939393939 | 41.25 | 41.36 | 39.1 | 9391278 | 40.13064816 | CS |
| 4 | -4.67 | -10.426434472 | 44.79 | 46.3508 | 39.1 | 8466064 | 42.40831247 | CS |
| 12 | -14.88 | -27.0545454545 | 55 | 55.67 | 39.1 | 6730209 | 46.52503154 | CS |
| 26 | -14.78 | -26.9216757741 | 54.9 | 55.97 | 39.1 | 5385821 | 49.17153283 | CS |
| 52 | -14.66 | -26.7615918218 | 54.78 | 60.69 | 39.1 | 4937757 | 52.35605707 | CS |
| 156 | -13.08 | -24.5864661654 | 53.2 | 71.86 | 39.1 | 5091107 | 53.99086269 | CS |
| 260 | -14.93 | -27.1207992734 | 55.05 | 71.86 | 21.95 | 5100997 | 52.40767116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 39.94 | 0.84 | 2.15 | 39.275 | 40.285 | 39.17 | 16625315 |
| 1734651600 | 39.1 | -1.05 | -2.62 | 40.35 | 40.58 | 39.1 | 9260507 |
| 1734565200 | 40.15 | -0.42 | -1.04 | 40.86 | 41.36 | 40.11 | 11505086 |
| 1734478800 | 40.57 | 0.46 | 1.15 | 40.46 | 40.946 | 40.35 | 9475348 |
| 1734392400 | 40.11 | -0.75 | -1.84 | 40.185 | 40.69 | 40.04 | 8204980 |
| 1734133200 | 40.86 | -0.42 | -1.02 | 41.16 | 41.21 | 40.4345 | 7319091 |
| 1734046800 | 41.28 | -0.22 | -0.53 | 41.41 | 41.74 | 41.23 | 5599232 |
| 1733960400 | 41.5 | -0.68 | -1.61 | 42.075 | 42.1272 | 41.26 | 7035792 |
| 1733874000 | 42.18 | -0.55 | -1.29 | 42.4483 | 42.565 | 41.775 | 7440772 |
| 1733787600 | 42.73 | 0.74 | 1.76 | 43.4163 | 43.68 | 42.42 | 12144198 |
| 1733528400 | 41.99 | -0.2 | -0.47 | 42.46 | 42.54 | 41.73 | 8495934 |
| 1733442000 | 42.19 | -0.66 | -1.54 | 42.94 | 43.02 | 41.82 | 9598823 |
| 1733355600 | 42.85 | -1.02 | -2.33 | 43.56 | 43.56 | 42.2202 | 10653136 |
| 1733269200 | 43.87 | -0.51 | -1.15 | 44.44 | 44.49 | 43.79 | 9366627 |
| 1733182800 | 44.38 | 0.17 | 0.38 | 44.28 | 44.55 | 43.77 | 7448016 |
| 1732917840 | 44.21 | -0.43 | -0.96 | 43.96 | 44.25 | 43.653338 | 4254157 |
| 1732750800 | 44.64 | 0.1 | 0.22 | 44.55 | 45.08 | 44.55 | 5575539 |
| 1732664400 | 44.54 | -1.33 | -2.90 | 45.5 | 45.5 | 44.095 | 9110013 |
| 1732578000 | 45.87 | 0.41 | 0.90 | 45.89 | 46.3508 | 45.47 | 9293922 |
| 1732318800 | 45.46 | 0.65 | 1.45 | 44.9 | 45.54 | 44.76 | 5379438 |
| 1732232400 | 44.81 | 0.88 | 2.00 | 43.645 | 45.14 | 43.6201 | 6026460 |
| 1732146000 | 43.93 | 0.28 | 0.64 | 43.61 | 44.03 | 43.33 | 4693500 |
| 1732059600 | 43.65 | -0.57 | -1.29 | 43.7 | 43.93 | 43.35 | 6080614 |
| 1731973200 | 44.22 | 0.18 | 0.41 | 44.13 | 44.55 | 44.04 | 4895345 |
| 1731714000 | 44.04 | -0.55 | -1.23 | 44.71 | 44.83 | 44 | 9592970 |
| 1731627600 | 44.59 | -0.4 | -0.89 | 45.09 | 45.1331 | 44.37 | 5411690 |
| 1731541200 | 44.99 | -0.05 | -0.11 | 45.02 | 45.119 | 44.7 | 5851373 |
| 1731454800 | 45.04 | -1.23 | -2.66 | 46.36 | 46.36 | 44.91 | 6948968 |
| 1731368400 | 46.27 | -0.22 | -0.47 | 46.59 | 46.98 | 46.17 | 6571457 |
| 1731109200 | 46.49 | -2.41 | -4.93 | 48.59 | 48.59 | 46.38 | 12385901 |
| 1731022800 | 48.9 | 0.55 | 1.14 | 48.45 | 48.92 | 48.02 | 20197763 |
| 1730936400 | 48.35 | 0.45 | 0.94 | 49.08 | 49.5 | 47.975 | 8695192 |
| 1730850000 | 47.9 | -0.05 | -0.10 | 47.34 | 47.9 | 47.16 | 7043592 |
| 1730763600 | 47.95 | -1.02 | -2.08 | 48.3 | 48.68 | 47.4425 | 14613693 |
| 1730500800 | 48.97 | -0.41 | -0.83 | 49.5 | 49.67 | 48.86 | 4896722 |
| 1730414400 | 49.38 | 0.04 | 0.08 | 49.2 | 49.64 | 49.165 | 4745298 |
| 1730328000 | 49.34 | -0.14 | -0.28 | 49.4 | 50.14 | 49.14 | 4686956 |
| 1730241600 | 49.48 | -0.63 | -1.26 | 49.84 | 49.98 | 49.32 | 4824172 |
| 1730155200 | 50.11 | 0.41 | 0.82 | 49.84 | 50.15 | 49.47 | 6120898 |
| 1729896000 | 49.7 | -1.29 | -2.53 | 50.62 | 50.73 | 49.69 | 5887190 |
| 1729809600 | 50.99 | -0.5 | -0.97 | 52.1 | 52.1 | 50.72 | 5585644 |
| 1729723200 | 51.49 | -0.58 | -1.11 | 51.6 | 51.99 | 51.1209 | 4464058 |
| 1729636800 | 52.07 | -0.14 | -0.27 | 52.1 | 52.16 | 51.59 | 4352514 |
| 1729550400 | 52.21 | -0.9 | -1.69 | 53.15 | 53.19 | 52.11 | 3532326 |
| 1729291200 | 53.11 | 0.03 | 0.06 | 53.48 | 53.49 | 52.82 | 2396204 |
| 1729204800 | 53.08 | 0.14 | 0.26 | 53 | 53.22 | 52.735 | 3894025 |
| 1729118400 | 52.94 | 0.37 | 0.70 | 52.6 | 53.32 | 52.36 | 4492420 |
| 1729032000 | 52.57 | -0.97 | -1.81 | 53.32 | 53.56 | 52.56 | 4209407 |
| 1728945600 | 53.54 | -0.24 | -0.45 | 53.7 | 53.83 | 53.33 | 2736010 |
| 1728686400 | 53.78 | 0.16 | 0.30 | 53.75 | 54.17 | 53.7 | 4222412 |
| 1728600000 | 53.62 | 0.2 | 0.37 | 53.44 | 54.05 | 53.35 | 2379634 |
| 1728513600 | 53.42 | 0.21 | 0.39 | 53.08 | 53.72 | 52.8649 | 3183364 |
| 1728427200 | 53.21 | -1.41 | -2.58 | 53.454 | 53.63 | 53.115 | 3920391 |
| 1728340800 | 54.62 | -0.72 | -1.30 | 55.02 | 55.12 | 54.225 | 3054432 |
| 1728081600 | 55.34 | 0.84 | 1.54 | 55.1 | 55.625 | 54.9101 | 3313282 |
| 1727995200 | 54.5 | -0.18 | -0.33 | 54.32 | 54.74 | 53.9 | 4006990 |
| 1727908800 | 54.68 | 0.14 | 0.26 | 54.665 | 55.08 | 54.52 | 6225304 |
| 1727822400 | 54.54 | -0.09 | -0.16 | 54.57 | 54.8419 | 54.16 | 4916003 |
| 1727735520 | 54.63 | -0.45 | -0.82 | 55.04 | 55.19 | 53.97 | 5458853 |
| 1727476800 | 55.08 | 0.36 | 0.66 | 55 | 55.67 | 54.64 | 5511029 |
| 1727390400 | 54.72 | 1.88 | 3.56 | 53.5 | 54.76 | 53.435 | 5671462 |
| 1727304000 | 52.84 | -0.61 | -1.14 | 53.66 | 53.73 | 52.54 | 3861304 |
| 1727217600 | 53.45 | 1.41 | 2.71 | 52.69 | 53.68 | 52.63 | 4675795 |
| 1727131200 | 52.04 | 0.33 | 0.64 | 51.87 | 52.24 | 51.61 | 5029619 |
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
