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 | 0.77 | 1.44302848576 | 53.36 | 54.57 | 53.08 | 376744 | 54.14151031 | CS |
| 4 | -3.07 | -5.36713286713 | 57.2 | 57.33 | 52.22 | 700995 | 54.62378373 | CS |
| 12 | -9.2 | -14.5270803727 | 63.33 | 65.19 | 52.22 | 707498 | 56.81908209 | CS |
| 26 | -2.28 | -4.0418365538 | 56.41 | 65.335 | 52.22 | 572660 | 58.81859335 | CS |
| 52 | 1.6 | 3.04587854559 | 52.53 | 65.335 | 50.655 | 541826 | 57.00532461 | CS |
| 156 | 8.545 | 18.7452012723 | 45.585 | 65.335 | 34.27 | 524477 | 47.8933767 | CS |
| 260 | 2.35 | 4.53843182696 | 51.78 | 65.335 | 17.52 | 680929 | 43.40705055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 54.13 | 0.07 | 0.13 | 53.99 | 54.31 | 53.46 | 383848 |
| 1735342800 | 54.06 | -0.36 | -0.66 | 53.97 | 54.55 | 53.79 | 494293 |
| 1735256400 | 54.42 | 0.58 | 1.08 | 53.88 | 54.57 | 53.46 | 403979 |
| 1735077840 | 53.84 | 0.44 | 0.82 | 53.36 | 53.9 | 53.08 | 224854 |
| 1734997200 | 53.4 | 0.14 | 0.26 | 53.55 | 53.66 | 52.965 | 478891 |
| 1734738000 | 53.26 | 0.35 | 0.66 | 52.83 | 53.885 | 52.35 | 2319967 |
| 1734651600 | 52.91 | 0.18 | 0.34 | 52.76 | 53.48 | 52.72 | 731295 |
| 1734565200 | 52.73 | -1.9 | -3.48 | 54.64 | 55.21 | 52.22 | 820241 |
| 1734478800 | 54.63 | -1 | -1.80 | 55.03 | 55.63 | 54.5 | 777211 |
| 1734392400 | 55.63 | 0.44 | 0.80 | 55.52 | 55.95 | 55 | 1001339 |
| 1734133200 | 55.19 | -0.22 | -0.40 | 55.3 | 55.52 | 54.81 | 893387 |
| 1734046800 | 55.41 | -0.1 | -0.18 | 55.16 | 55.86 | 55.16 | 500506 |
| 1733960400 | 55.51 | 0.35 | 0.63 | 55.37 | 55.79 | 55.15 | 552416 |
| 1733874000 | 55.16 | 0.43 | 0.79 | 54.49 | 55.36 | 54.03 | 672646 |
| 1733787600 | 54.73 | -1.41 | -2.51 | 55.85 | 56.065 | 54.5718 | 676957 |
| 1733528400 | 56.14 | -0.26 | -0.46 | 56.96 | 56.96 | 56.01 | 533882 |
| 1733442000 | 56.4 | 0.09 | 0.16 | 56.14 | 56.82 | 55.9501 | 464356 |
| 1733355600 | 56.31 | -0.55 | -0.97 | 56.89 | 57.07 | 55.96 | 528236 |
| 1733269200 | 56.86 | -0.16 | -0.28 | 57.2 | 57.33 | 56.73 | 860610 |
| 1733182800 | 57.02 | -0.76 | -1.32 | 57.55 | 57.78 | 56.97 | 647133 |
| 1732917840 | 57.78 | 0.04 | 0.07 | 57.87 | 58.103 | 57.62 | 308791 |
| 1732750800 | 57.74 | -0.01 | -0.02 | 58.01 | 58.5 | 57.71 | 497444 |
| 1732664400 | 57.75 | -0.37 | -0.64 | 57.905 | 58.05 | 57.28 | 661019 |
| 1732578000 | 58.12 | 1.36 | 2.40 | 57.53 | 58.78 | 57.37 | 986983 |
| 1732318800 | 56.76 | 0.83 | 1.48 | 56.36 | 56.95 | 56.21 | 683706 |
| 1732232400 | 55.93 | 0.22 | 0.39 | 55.98 | 56.17 | 55.45 | 508296 |
| 1732146000 | 55.71 | -0.08 | -0.14 | 55.58 | 55.78 | 55.19 | 574185 |
| 1732059600 | 55.79 | -0.21 | -0.38 | 55.19 | 56.02 | 55.19 | 842636 |
| 1731973200 | 56 | 0.5 | 0.90 | 55.5 | 56.21 | 55.5 | 681650 |
| 1731714000 | 55.5 | -0.16 | -0.29 | 55.96 | 56.45 | 55.425 | 994066 |
| 1731627600 | 55.66 | -1.22 | -2.14 | 56.72 | 57.165 | 55.38 | 991914 |
| 1731541200 | 56.88 | -0.17 | -0.30 | 57.39 | 57.68 | 56.7 | 1012099 |
| 1731454800 | 57.05 | 1.05 | 1.88 | 56 | 57.07 | 55.96 | 810060 |
| 1731368400 | 56 | 0.73 | 1.32 | 55.71 | 56.13 | 55.42 | 1168539 |
| 1731109200 | 55.27 | -0.02 | -0.04 | 55.38 | 55.88 | 55.131 | 577665 |
| 1731022800 | 55.29 | -1.14 | -2.02 | 56.4 | 56.4 | 54.78 | 775238 |
| 1730936400 | 56.43 | 2.78 | 5.18 | 56.77 | 56.77 | 54.1 | 1152587 |
| 1730850000 | 53.65 | -0.46 | -0.85 | 53.63 | 54.125 | 53.2268 | 1518662 |
| 1730763600 | 54.11 | 0.34 | 0.63 | 53.77 | 54.99 | 53.77 | 1488295 |
| 1730500800 | 53.77 | -6.24 | -10.40 | 57.74 | 58.17 | 53.46 | 1943684 |
| 1730414400 | 60.01 | -0.99 | -1.62 | 60.8 | 61.005 | 59.98 | 548417 |
| 1730328000 | 61 | 0.1 | 0.16 | 60.82 | 61.76 | 60.755 | 773013 |
| 1730241600 | 60.9 | -0.19 | -0.31 | 60.41 | 60.98 | 60.3349 | 572622 |
| 1730155200 | 61.09 | 0.63 | 1.04 | 61.29 | 61.4625 | 60.82 | 400508 |
| 1729896000 | 60.46 | -1.1 | -1.79 | 62 | 62 | 60.36 | 437829 |
| 1729809600 | 61.56 | -0.24 | -0.39 | 61.69 | 61.99 | 61.31 | 822662 |
| 1729723200 | 61.8 | -0.46 | -0.74 | 61.95 | 62.26 | 61.33 | 393442 |
| 1729636800 | 62.26 | -0.14 | -0.22 | 62.13 | 62.45 | 61.935 | 563113 |
| 1729550400 | 62.4 | -1.55 | -2.42 | 63.72 | 64.06 | 62.39 | 389148 |
| 1729291200 | 63.95 | -0.95 | -1.46 | 65.19 | 65.19 | 63.89 | 447822 |
| 1729204800 | 64.9 | 0.36 | 0.56 | 64.54 | 64.98 | 64.3 | 521348 |
| 1729118400 | 64.54 | 0.82 | 1.29 | 63.78 | 64.726 | 63.78 | 535104 |
| 1729032000 | 63.72 | 0.28 | 0.44 | 63.5 | 64.42 | 63.48 | 780649 |
| 1728945600 | 63.44 | 0.06 | 0.09 | 63.35 | 63.58 | 62.98 | 368131 |
| 1728686400 | 63.38 | 0.67 | 1.07 | 62.86 | 63.88 | 62.86 | 283679 |
| 1728600000 | 62.71 | -0.5 | -0.79 | 62.99 | 63.18 | 62.17 | 344585 |
| 1728513600 | 63.21 | 0.06 | 0.10 | 63.11 | 63.92 | 62.93 | 266878 |
| 1728427200 | 63.15 | 0.39 | 0.62 | 63.33 | 63.51 | 62.8501 | 442377 |
| 1728340800 | 62.76 | -1.42 | -2.21 | 63.97 | 63.97 | 62.54 | 321375 |
| 1728081600 | 64.18 | 0.92 | 1.45 | 64.33 | 64.51 | 63.59 | 333367 |
| 1727995200 | 63.26 | -0.4 | -0.63 | 63.36 | 63.83 | 62.89 | 445286 |
| 1727908800 | 63.66 | -0.16 | -0.25 | 63.36 | 63.94 | 63.26 | 546287 |
| 1727822400 | 63.82 | -0.47 | -0.73 | 64.12 | 64.3 | 63.17 | 273451 |
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
