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 | -0.26 | -0.579193584317 | 44.89 | 44.98 | 43.71 | 614222 | 44.54265824 | CS |
| 4 | -1.96 | -4.20691135437 | 46.59 | 48.87 | 43.71 | 1117059 | 45.21257966 | CS |
| 12 | 4.19 | 10.3610286845 | 40.44 | 48.87 | 39.635 | 1067332 | 44.12065843 | CS |
| 26 | 5.44 | 13.8810921153 | 39.19 | 48.87 | 37 | 1132074 | 41.68115481 | CS |
| 52 | 11.1 | 33.104682374 | 33.53 | 48.87 | 30.565 | 1191031 | 38.132521 | CS |
| 156 | 6.65 | 17.5092153765 | 37.98 | 48.87 | 23.1 | 1244252 | 33.18049801 | CS |
| 260 | 27.29 | 157.38177624 | 17.34 | 48.87 | 11.92 | 1184583 | 31.15548422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 44.63 | 0.01 | 0.02 | 44.64 | 44.88 | 44.33 | 600243 |
| 1735861200 | 44.62 | 0.08 | 0.18 | 44.48 | 44.67 | 44.01 | 812517 |
| 1735688400 | 44.54 | 0.19 | 0.43 | 44.56 | 44.61 | 44.28 | 607452 |
| 1735602000 | 44.35 | -0.24 | -0.54 | 44.24 | 44.51 | 43.71 | 460275 |
| 1735342800 | 44.59 | -0.25 | -0.56 | 44.75 | 45.03 | 44.29 | 580699 |
| 1735256400 | 44.84 | 0.13 | 0.29 | 44.55 | 45 | 44.55 | 697640 |
| 1735077840 | 44.71 | -0.01 | -0.02 | 44.63 | 44.73 | 44.4 | 298535 |
| 1734997200 | 44.72 | -0.16 | -0.36 | 44.73 | 44.77 | 43.86 | 595439 |
| 1734738000 | 44.88 | -0.2 | -0.44 | 44.98 | 45.32 | 44.69 | 1149413 |
| 1734651600 | 45.08 | -0.35 | -0.77 | 45.55 | 46.28 | 44.68 | 2383238 |
| 1734565200 | 45.43 | 0.87 | 1.95 | 44.67 | 46.82 | 44.4 | 3841319 |
| 1734478800 | 44.56 | -1.04 | -2.28 | 45.56 | 45.68 | 44.49 | 1846594 |
| 1734392400 | 45.6 | 0.74 | 1.65 | 44.69 | 46.23 | 44.69 | 1202704 |
| 1734133200 | 44.86 | -0.49 | -1.08 | 45.29 | 45.55 | 44.58 | 646222 |
| 1734046800 | 45.35 | -0.12 | -0.26 | 45.58 | 45.66 | 45.1101 | 512160 |
| 1733960400 | 45.47 | -0.48 | -1.04 | 46.36 | 46.61 | 45.415 | 588540 |
| 1733874000 | 45.95 | 0.17 | 0.37 | 45.71 | 46.03 | 45.38 | 551507 |
| 1733787600 | 45.78 | -0.25 | -0.54 | 45.91 | 46.69 | 45.4 | 922213 |
| 1733528400 | 46.03 | -0.33 | -0.71 | 46.64 | 48.87 | 45.9 | 2477955 |
| 1733442000 | 46.36 | -0.49 | -1.05 | 46.85 | 47.12 | 46.23 | 649838 |
| 1733355600 | 46.85 | 0.18 | 0.39 | 46.68 | 47.075 | 46.49 | 986623 |
| 1733269200 | 46.67 | 0.01 | 0.02 | 46.83 | 46.83 | 46.3 | 593677 |
| 1733182800 | 46.66 | -0.44 | -0.93 | 47.24 | 47.43 | 46.39 | 865111 |
| 1732917840 | 47.1 | 0.84 | 1.82 | 46.26 | 47.16 | 45.87 | 544076 |
| 1732750800 | 46.26 | -0.36 | -0.77 | 46.6 | 46.825 | 46.14 | 674987 |
| 1732664400 | 46.62 | -0.16 | -0.34 | 46.9 | 46.9 | 46.27 | 747462 |
| 1732578000 | 46.78 | 0.9 | 1.96 | 46.11 | 47.11 | 46.03 | 1496551 |
| 1732318800 | 45.88 | 0.11 | 0.24 | 45.95 | 46.29 | 45.51 | 1273941 |
| 1732232400 | 45.77 | 0.5 | 1.10 | 45.33 | 46.09 | 44.7 | 932123 |
| 1732146000 | 45.27 | -0.32 | -0.70 | 45.86 | 45.9 | 44.8 | 1095442 |
| 1732059600 | 45.59 | 0.54 | 1.20 | 44.68 | 45.655 | 44.47 | 578018 |
| 1731973200 | 45.05 | 1.05 | 2.39 | 44.01 | 45.16 | 43.89 | 882461 |
| 1731714000 | 44 | 0.6 | 1.38 | 43.27 | 44.17 | 43.14 | 1405377 |
| 1731627600 | 43.4 | -1.35 | -3.02 | 44.62 | 44.67 | 43.31 | 814992 |
| 1731541200 | 44.75 | 0.48 | 1.08 | 44.2 | 45.06 | 44.01 | 1112123 |
| 1731454800 | 44.27 | 0.02 | 0.05 | 44.24 | 44.48 | 43.73 | 743845 |
| 1731368400 | 44.25 | -0.87 | -1.93 | 45.45 | 45.45 | 44.06 | 1081314 |
| 1731109200 | 45.12 | -0.38 | -0.84 | 45.73 | 46.48 | 45.09 | 1954631 |
| 1731022800 | 45.5 | 1.9 | 4.36 | 43.82 | 45.69 | 43.505 | 2236711 |
| 1730936400 | 43.6 | 1.6 | 3.81 | 42.05 | 43.65 | 41.91 | 2657980 |
| 1730850000 | 42 | 0.64 | 1.55 | 41.38 | 42 | 41.18 | 1486725 |
| 1730763600 | 41.36 | -0.22 | -0.53 | 41.62 | 41.79 | 41.21 | 900137 |
| 1730500800 | 41.58 | -0.22 | -0.53 | 41.8 | 42.04 | 41.32 | 1022651 |
| 1730414400 | 41.8 | -0.2 | -0.48 | 41.72 | 42.32 | 41.4 | 1349614 |
| 1730328000 | 42 | 0.72 | 1.74 | 41.1 | 42.34 | 41.1 | 2020304 |
| 1730241600 | 41.28 | 1.19 | 2.97 | 39.99 | 41.31 | 39.89 | 692431 |
| 1730155200 | 40.09 | 0.01 | 0.02 | 40.31 | 40.645 | 40.03 | 673232 |
| 1729896000 | 40.08 | -0.94 | -2.29 | 40.98 | 41.27 | 39.635 | 1158254 |
| 1729809600 | 41.02 | -0.67 | -1.61 | 41.54 | 41.61 | 40.965 | 694430 |
| 1729723200 | 41.69 | 0.23 | 0.55 | 41.58 | 42.07 | 41.545 | 1515035 |
| 1729636800 | 41.46 | -0.02 | -0.05 | 41.33 | 41.6 | 41.01 | 522348 |
| 1729550400 | 41.48 | 0.2 | 0.48 | 41.32 | 41.62 | 41.29 | 683638 |
| 1729291200 | 41.28 | -0.45 | -1.08 | 41.72 | 41.96 | 41.235 | 958421 |
| 1729204800 | 41.73 | 1.03 | 2.53 | 40.78 | 41.74 | 40.73 | 1019709 |
| 1729118400 | 40.7 | -0.11 | -0.27 | 40.77 | 40.95 | 40.52 | 426872 |
| 1729032000 | 40.81 | 0.13 | 0.32 | 40.69 | 41.46 | 40.67 | 1034662 |
| 1728945600 | 40.68 | 0.18 | 0.44 | 40.79 | 41.1299 | 40.62 | 870228 |
| 1728686400 | 40.5 | 0.14 | 0.35 | 40.44 | 40.68 | 40.365 | 586074 |
| 1728600000 | 40.36 | -0.54 | -1.32 | 40.8 | 41.01 | 40.2 | 772357 |
| 1728513600 | 40.9 | 0.2 | 0.49 | 40.92 | 41.27 | 40.66 | 675587 |
| 1728427200 | 40.7 | 0.74 | 1.85 | 40.05 | 40.89 | 40.05 | 837182 |
| 1728340800 | 39.96 | -0.69 | -1.70 | 40.37 | 40.81 | 39.33 | 1123661 |
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
