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 | -0.09 | -0.189393939394 | 47.52 | 50.5 | 44.41 | 20231668 | 47.58703156 | CS |
| 4 | -0.26 | -0.545187670371 | 47.69 | 50.5 | 44.41 | 11862147 | 47.53867184 | CS |
| 12 | -4.82 | -9.22488038278 | 52.25 | 55.06 | 44.41 | 11255055 | 49.72341879 | CS |
| 26 | 0.1 | 0.211282484682 | 47.33 | 61.24 | 43.8 | 12078399 | 50.57704203 | CS |
| 52 | 7.26 | 18.073188947 | 40.17 | 61.24 | 38.945 | 13268140 | 47.4038597 | CS |
| 156 | 5.09 | 12.0217288616 | 42.34 | 61.24 | 26.3 | 14881799 | 39.41098803 | CS |
| 260 | 21.43 | 82.4230769231 | 26 | 67.21 | 14.325 | 16188622 | 42.17732506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 47.44 | 0.24 | 0.51 | 47.78 | 47.82 | 46.04 | 13824148 |
| 1741304400 | 47.2 | -1.28 | -2.64 | 47.77 | 48.33 | 46.39 | 14448592 |
| 1741218000 | 48.48 | 3.26 | 7.21 | 46.7 | 49.07 | 46.23 | 27840770 |
| 1741131600 | 45.22 | -2.16 | -4.56 | 46.37 | 46.42 | 44.41 | 20750394 |
| 1741045200 | 47.38 | -1.75 | -3.56 | 49.98 | 50.5 | 46.74 | 16876319 |
| 1740786000 | 49.13 | 1.5 | 3.15 | 47.52 | 49.49 | 47.1279 | 21535403 |
| 1740699600 | 47.63 | -0.83 | -1.71 | 47.8 | 48.9275 | 47.56 | 15339700 |
| 1740613200 | 48.46 | 1.75 | 3.75 | 48.91 | 50.19 | 48.155 | 17075824 |
| 1740526800 | 46.71 | 0.14 | 0.30 | 46.72 | 47.02 | 45.69 | 7903485 |
| 1740440400 | 46.57 | 0.28 | 0.60 | 46.54 | 46.91 | 46.04 | 8125036 |
| 1740181200 | 46.29 | -1.6 | -3.34 | 47.93 | 48.09 | 45.925 | 6774330 |
| 1740094800 | 47.89 | 0.09 | 0.19 | 47.79 | 47.91 | 46.76 | 5799156 |
| 1740008400 | 47.8 | -0.33 | -0.69 | 47.73 | 47.97 | 47.22 | 6816493 |
| 1739922000 | 48.13 | -0.24 | -0.50 | 48.7 | 48.74 | 47.6 | 6966893 |
| 1739576400 | 48.37 | 0.48 | 1.00 | 48.34 | 48.68 | 47.92 | 5589707 |
| 1739490000 | 47.89 | 0.2 | 0.42 | 48.14 | 48.63 | 47.35 | 7746038 |
| 1739403600 | 47.69 | 0.99 | 2.12 | 46.42 | 47.99 | 46.26 | 10569919 |
| 1739317200 | 46.7 | 0.13 | 0.28 | 46.36 | 46.84 | 46.26 | 7054854 |
| 1739230800 | 46.57 | -0.82 | -1.73 | 47.4 | 47.6 | 46.44 | 9014342 |
| 1738971600 | 47.39 | -0.54 | -1.13 | 47.69 | 48.32 | 47.21 | 9603751 |
| 1738885200 | 47.93 | 0.12 | 0.25 | 47.99 | 48.39 | 47.44 | 9211810 |
| 1738798800 | 47.81 | -0.76 | -1.56 | 48.71 | 48.81 | 47.74 | 10713907 |
| 1738712400 | 48.57 | 0.67 | 1.40 | 47.17 | 48.935 | 47.11 | 9735788 |
| 1738626000 | 47.9 | -1.56 | -3.15 | 46.47 | 49.23 | 46.37 | 28512325 |
| 1738366800 | 49.46 | -0.04 | -0.08 | 49.64 | 51.73 | 49.18 | 20531678 |
| 1738280400 | 49.5 | -0.28 | -0.56 | 50.45 | 50.985 | 47.76 | 16390880 |
| 1738194000 | 49.78 | -0.26 | -0.52 | 50.28 | 50.61 | 49.12 | 15114098 |
| 1738107600 | 50.04 | -4.88 | -8.89 | 50.98 | 50.98 | 48.72 | 33210249 |
| 1738021200 | 54.92 | 1.01 | 1.87 | 54.26 | 55.06 | 54.075 | 11968326 |
| 1737762000 | 53.91 | 1.15 | 2.18 | 54.19 | 54.6 | 53.705 | 6599339 |
| 1737675600 | 52.76 | 0 | 0.00 | 52.76 | 52.76 | 52.76 | 0 |
| 1737589200 | 52.76 | -1.13 | -2.10 | 53.33 | 53.45 | 52.43 | 7303020 |
| 1737502800 | 53.89 | 2.92 | 5.73 | 51.95 | 54.06 | 51.29 | 12702334 |
| 1737157200 | 50.97 | -0.87 | -1.68 | 51.93 | 52.1892 | 50.73 | 9609670 |
| 1737070800 | 51.84 | 0.14 | 0.27 | 51.66 | 52.02 | 51.16 | 6413911 |
| 1736984400 | 51.7 | 0.76 | 1.49 | 52.24 | 52.945 | 51.62 | 7518443 |
| 1736898000 | 50.94 | 1.01 | 2.02 | 50.3 | 51.415 | 50.2 | 7168905 |
| 1736811600 | 49.93 | 0.08 | 0.16 | 49.035 | 50.1 | 49.02 | 7948373 |
| 1736552400 | 49.85 | -1.15 | -2.25 | 50.78 | 50.84 | 49.76 | 7844542 |
| 1736379600 | 51 | -0.98 | -1.89 | 51.75 | 51.75 | 50.305 | 7242707 |
| 1736293200 | 51.98 | -1.55 | -2.90 | 53.57 | 53.7 | 51.92 | 9092555 |
| 1736206800 | 53.53 | 1.76 | 3.40 | 52.78 | 54.395 | 52.25 | 9688243 |
| 1735947600 | 51.77 | 0.4 | 0.78 | 51.5 | 51.955 | 50.455 | 8946819 |
| 1735861200 | 51.37 | -1.9 | -3.57 | 53.32 | 53.47 | 51.024 | 10169334 |
| 1735688400 | 53.27 | -0.39 | -0.73 | 53.89 | 54.22 | 52.95 | 4734607 |
| 1735602000 | 53.66 | -0.62 | -1.14 | 53.74 | 54.095 | 52.93 | 7244557 |
| 1735342800 | 54.28 | 0.1 | 0.18 | 53.81 | 54.86 | 53.76 | 5883567 |
| 1735256400 | 54.18 | 0.67 | 1.25 | 53.37 | 54.38 | 53.14 | 6072656 |
| 1735077840 | 53.51 | 0.95 | 1.81 | 52.75 | 53.63 | 52.52 | 4541141 |
| 1734997200 | 52.56 | 0.75 | 1.45 | 51.49 | 52.59 | 51.36 | 7551598 |
| 1734738000 | 51.81 | 1.47 | 2.92 | 50.06 | 52.14 | 50.06 | 23917125 |
| 1734651600 | 50.34 | 0.35 | 0.70 | 50.62 | 51.335 | 50.29 | 11211822 |
| 1734565200 | 49.99 | -1.16 | -2.27 | 51.26 | 51.86 | 49.96 | 13563861 |
| 1734478800 | 51.15 | -1.09 | -2.09 | 51.3 | 51.9323 | 51.13 | 11200159 |
| 1734392400 | 52.24 | -0.29 | -0.55 | 52.05 | 52.615 | 51.28 | 11732879 |
| 1734133200 | 52.53 | 0.23 | 0.44 | 52.25 | 52.82 | 51.9 | 8849189 |
| 1734046800 | 52.3 | 0.26 | 0.50 | 52.4 | 52.69 | 51.94 | 9454126 |
| 1733960400 | 52.04 | -0.7 | -1.33 | 53.25 | 53.45 | 51.3 | 12607324 |
| 1733874000 | 52.74 | 0.03 | 0.06 | 53.77 | 53.77 | 52.34 | 7711423 |
| 1733787600 | 52.71 | -0.7 | -1.31 | 53.97 | 54.46 | 52.66 | 7958300 |
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
