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 | -3.36 | -5.91341077086 | 56.82 | 56.82 | 52 | 488811 | 53.54038191 | CS |
| 4 | -1.54 | -2.8 | 55 | 57.33 | 49.97 | 706310 | 53.71984298 | CS |
| 12 | -20.36 | -27.580601463 | 73.82 | 75.15 | 49.97 | 660105 | 61.03430674 | CS |
| 26 | -14.7 | -21.5669014085 | 68.16 | 75.15 | 49.97 | 709320 | 60.66212294 | CS |
| 52 | -11.4 | -17.5763182239 | 64.86 | 75.53 | 49.97 | 755896 | 61.82672423 | CS |
| 156 | 27.41 | 105.220729367 | 26.05 | 75.53 | 25.2 | 736918 | 46.56732397 | CS |
| 260 | 34.31 | 179.164490862 | 19.15 | 75.53 | 9.4601 | 760433 | 34.6443951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 53.46 | -0.31 | -0.58 | 54.35 | 54.77 | 52.5 | 432101 |
| 1738194000 | 53.77 | 1.58 | 3.03 | 52.28 | 53.97 | 52 | 452537 |
| 1738107600 | 52.19 | -1.04 | -1.95 | 53.55 | 53.685 | 52.01 | 413918 |
| 1738021200 | 53.23 | -1.46 | -2.67 | 54.69 | 54.76 | 52.95 | 545654 |
| 1737762000 | 54.69 | -0.95 | -1.71 | 56.82 | 56.82 | 54.36 | 543135 |
| 1737675600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1737589200 | 55.64 | -1.52 | -2.66 | 57.26 | 57.26 | 55.64 | 585859 |
| 1737502800 | 57.16 | 1.1 | 1.96 | 56.56 | 57.33 | 55.98 | 448509 |
| 1737157200 | 56.06 | 1.7 | 3.13 | 54.57 | 56.075 | 54.4767 | 829608 |
| 1737070800 | 54.36 | 0.46 | 0.85 | 54 | 55.01 | 53.4 | 548384 |
| 1736984400 | 53.9 | 0.45 | 0.84 | 54.33 | 54.86 | 53.2 | 700617 |
| 1736898000 | 53.45 | -0.34 | -0.63 | 53.78 | 54.625 | 51.96 | 962595 |
| 1736811600 | 53.79 | 3.36 | 6.66 | 50.28 | 53.815 | 49.97 | 1321014 |
| 1736552400 | 50.43 | -2 | -3.81 | 52.245 | 52.44 | 50.4 | 925065 |
| 1736379600 | 52.43 | 0.1 | 0.19 | 51.71 | 52.9 | 50.9 | 798199 |
| 1736293200 | 52.33 | -1.08 | -2.02 | 53.76 | 53.86 | 51.91 | 916378 |
| 1736206800 | 53.41 | -1.17 | -2.14 | 55.25 | 56.13 | 53.2976 | 721834 |
| 1735947600 | 54.58 | 0.14 | 0.26 | 54.5315 | 54.9 | 53.26 | 688898 |
| 1735861200 | 54.44 | 0.2 | 0.37 | 55.6861 | 55.78 | 54.05 | 554996 |
| 1735688400 | 54.24 | -0.37 | -0.68 | 54.68 | 55.45 | 54.1 | 483910 |
| 1735602000 | 54.61 | 0.98 | 1.83 | 53.7 | 55 | 53.05 | 573817 |
| 1735342800 | 53.63 | -0.49 | -0.91 | 53.855 | 54.2 | 52.91 | 397701 |
| 1735256400 | 54.12 | -0.2 | -0.37 | 54.51 | 54.91 | 53.51 | 374368 |
| 1735077840 | 54.32 | -0.57 | -1.04 | 54.88 | 55.38 | 53.57 | 278656 |
| 1734997200 | 54.89 | -0.04 | -0.07 | 55 | 55.37 | 54.34 | 418143 |
| 1734738000 | 54.93 | -0.93 | -1.66 | 55.04 | 56.01 | 54.4 | 1342759 |
| 1734651600 | 55.86 | -1.67 | -2.90 | 57.85 | 58.77 | 55.4 | 864768 |
| 1734565200 | 57.53 | -1.18 | -2.01 | 59.03 | 59.75 | 56.615 | 850852 |
| 1734478800 | 58.71 | -1.23 | -2.05 | 59 | 59.72 | 57.84 | 624197 |
| 1734392400 | 59.94 | -1.65 | -2.68 | 61.64 | 61.64 | 59.81 | 421852 |
| 1734133200 | 61.59 | -2.07 | -3.25 | 63.16 | 63.17 | 61.22 | 648598 |
| 1734046800 | 63.66 | 0 | 0.00 | 62.995 | 63.7 | 62.58 | 528415 |
| 1733960400 | 63.66 | -0.81 | -1.26 | 64.955 | 64.955 | 63.15 | 381624 |
| 1733874000 | 64.47 | 1.06 | 1.67 | 63.81 | 65.06 | 62.44 | 699904 |
| 1733787600 | 63.41 | -0.28 | -0.44 | 65.629999 | 67.29 | 63.18 | 988605 |
| 1733528400 | 63.69 | -2.95 | -4.43 | 66.61 | 66.739999 | 63.3 | 541499 |
| 1733442000 | 66.64 | -0.76 | -1.13 | 67.435 | 67.435 | 65.37 | 398277 |
| 1733355600 | 67.4 | -2.41 | -3.45 | 69.7 | 70.015 | 67.27 | 553108 |
| 1733269200 | 69.81 | 0.53 | 0.77 | 69.47 | 70.74 | 69.0438 | 470329 |
| 1733182800 | 69.28 | -1.04 | -1.48 | 71.15 | 71.6283 | 68.92 | 522602 |
| 1732917840 | 70.32 | 0.02 | 0.03 | 71.13 | 71.265 | 69.88 | 319853 |
| 1732750800 | 70.3 | 1.42 | 2.06 | 69.47 | 71.65 | 69.47 | 507677 |
| 1732664400 | 68.88 | -2.03 | -2.86 | 70.0415 | 70.79 | 67.78 | 673219 |
| 1732578000 | 70.91 | 0.64 | 0.91 | 70.805 | 71.75 | 70.21 | 747582 |
| 1732318800 | 70.27 | -2.53 | -3.48 | 72.35 | 72.35 | 69.72 | 577515 |
| 1732232400 | 72.8 | 2.83 | 4.04 | 71.58 | 74.58 | 70.71 | 928865 |
| 1732146000 | 69.97 | 1.47 | 2.15 | 68.825 | 70.39 | 68.34 | 591585 |
| 1732059600 | 68.5 | 1.51 | 2.25 | 66.315 | 68.65 | 66.315 | 585869 |
| 1731973200 | 66.989999 | 1.43 | 2.18 | 66.405 | 67.32 | 65.98 | 490122 |
| 1731714000 | 65.56 | -0.91 | -1.37 | 67.765 | 67.92 | 65.349999 | 556655 |
| 1731627600 | 66.47 | 0.91 | 1.39 | 66.61 | 67.29 | 65.59 | 635392 |
| 1731541200 | 65.56 | -1.78 | -2.64 | 67.66 | 67.66 | 65.489999 | 766962 |
| 1731454800 | 67.34 | -4.14 | -5.79 | 69.92 | 70.21 | 67.18 | 857298 |
| 1731368400 | 71.48 | -3.23 | -4.32 | 74.67 | 74.67 | 71.41 | 960980 |
| 1731109200 | 74.71 | -0.07 | -0.09 | 74.02 | 75.15 | 73.3601 | 1022837 |
| 1731022800 | 74.78 | 0.86 | 1.16 | 74.14 | 75.05 | 73.37 | 774320 |
| 1730936400 | 73.92 | 5.97 | 8.79 | 72.3818 | 74.22 | 71.21 | 1566696 |
| 1730850000 | 67.95 | 2.39 | 3.65 | 64.61 | 68.62 | 64.56 | 795845 |
| 1730763600 | 65.56 | 0.92 | 1.42 | 64.629999 | 66.76 | 63.7701 | 813238 |
| 1730500800 | 64.64 | 1.51 | 2.39 | 63.23 | 65.16 | 62.64 | 1095904 |
| 1730414400 | 63.13 | 1.35 | 2.19 | 60.55 | 64.86 | 60.55 | 1114938 |
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
