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 | -1.6 | -3.02286038164 | 52.93 | 53.18 | 51.3 | 53109 | 52.67650011 | CS |
| 4 | -2.03 | -3.80434782609 | 53.36 | 55.2609 | 50.94 | 57260 | 53.25679551 | CS |
| 12 | -2.3 | -4.28864441544 | 53.63 | 58.72 | 48.84 | 75811 | 53.02391597 | CS |
| 26 | -8.37 | -14.0201005025 | 59.7 | 69.28 | 48.73 | 75504 | 57.09648046 | CS |
| 52 | -17.73 | -25.6733275413 | 69.06 | 84.44 | 48.73 | 87915 | 62.79891208 | CS |
| 156 | 10.33 | 25.1951219512 | 41 | 84.44 | 20.99 | 78255 | 50.13164549 | CS |
| 260 | -4.88 | -8.68172922967 | 56.21 | 102.17 | 20.99 | 72788 | 51.99149659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 52.73 | 0.13 | 0.25 | 52.24 | 52.88 | 52.01 | 45983 |
| 1739230800 | 52.6 | 0.47 | 0.90 | 52 | 52.86 | 51.75 | 40550 |
| 1738971600 | 52.13 | -0.54 | -1.03 | 52.6 | 52.92 | 51.84 | 37058 |
| 1738885200 | 52.67 | -0.24 | -0.45 | 53.18 | 53.18 | 52.24 | 47639 |
| 1738798800 | 52.91 | -0.02 | -0.04 | 52.93 | 53.12 | 52.31 | 93264 |
| 1738712400 | 52.93 | 0.97 | 1.87 | 51.75 | 52.97 | 51.743 | 40990 |
| 1738626000 | 51.96 | -1.46 | -2.73 | 52.29 | 52.355 | 50.94 | 67667 |
| 1738366800 | 53.42 | -0.77 | -1.42 | 53.84 | 54.42 | 53.005 | 83146 |
| 1738280400 | 54.19 | 1.01 | 1.90 | 53.68 | 54.477 | 53.27 | 45646 |
| 1738194000 | 53.18 | -0.07 | -0.13 | 52.83 | 53.79 | 52.79 | 37226 |
| 1738107600 | 53.25 | -1.01 | -1.86 | 53.84 | 54.055 | 53.13 | 45256 |
| 1738021200 | 54.26 | 0.83 | 1.55 | 53.51 | 54.59 | 53.14 | 56749 |
| 1737762000 | 53.43 | 0 | 0.00 | 53.59 | 53.92 | 53.11 | 34771 |
| 1737675600 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1737589200 | 53.43 | -1.33 | -2.43 | 54.87 | 54.98 | 53.38 | 56087 |
| 1737502800 | 54.76 | 0.89 | 1.65 | 54.335 | 55.2609 | 53.9925 | 55803 |
| 1737157200 | 53.87 | 0.17 | 0.32 | 54.41 | 54.4841 | 53.435 | 46281 |
| 1737070800 | 53.7 | 1.03 | 1.96 | 52.78 | 54.15 | 52.08 | 123941 |
| 1736984400 | 52.67 | 0.84 | 1.62 | 53.36 | 53.36 | 51.93 | 66312 |
| 1736898000 | 51.83 | 0.6 | 1.17 | 51.93 | 52.5 | 50.9 | 62097 |
| 1736811600 | 51.23 | 1.42 | 2.85 | 49.16 | 51.49 | 49.16 | 82408 |
| 1736552400 | 49.81 | -0.41 | -0.82 | 49.78 | 50.2 | 49 | 101460 |
| 1736379600 | 50.22 | 0.05 | 0.10 | 50 | 50.37 | 48.84 | 96907 |
| 1736293200 | 50.17 | -0.47 | -0.93 | 51.09 | 51.22 | 49.64 | 84449 |
| 1736206800 | 50.64 | -0.27 | -0.53 | 51.595 | 51.85 | 50.56 | 77307 |
| 1735947600 | 50.91 | 0.67 | 1.33 | 50.68 | 51.275 | 49.795 | 170778 |
| 1735861200 | 50.24 | -0.69 | -1.35 | 51.2375 | 51.84 | 50.08 | 59530 |
| 1735688400 | 50.93 | 0.31 | 0.61 | 50.78 | 51.4 | 50.33 | 64836 |
| 1735602000 | 50.62 | 0.45 | 0.90 | 49.04 | 51.1 | 49.04 | 74908 |
| 1735342800 | 50.17 | -0.68 | -1.34 | 50.73 | 50.85 | 49.73 | 65655 |
| 1735256400 | 50.85 | 0.32 | 0.63 | 50.26 | 50.9073 | 49.29 | 68903 |
| 1735077840 | 50.53 | 0.47 | 0.94 | 50.34 | 50.69 | 49.92 | 18118 |
| 1734997200 | 50.06 | -0.4 | -0.79 | 50.09 | 50.611 | 49.47 | 65551 |
| 1734738000 | 50.46 | 0.69 | 1.39 | 49.68 | 51.56 | 49.56 | 225160 |
| 1734651600 | 49.77 | -0.87 | -1.72 | 52.0203 | 53.09 | 49.71 | 143306 |
| 1734565200 | 50.64 | -1.94 | -3.69 | 53.57 | 53.615 | 50.01 | 88186 |
| 1734478800 | 52.58 | -0.96 | -1.79 | 53.4 | 53.58 | 52.13 | 67361 |
| 1734392400 | 53.54 | -1.52 | -2.76 | 54.57 | 55.45 | 53.32 | 76563 |
| 1734133200 | 55.06 | 0.69 | 1.27 | 54.47 | 55.08 | 53.76 | 112841 |
| 1734046800 | 54.37 | -1.11 | -2.00 | 55.795 | 55.795 | 53.825 | 180346 |
| 1733960400 | 55.48 | 0.28 | 0.51 | 56.05 | 56.05 | 54.73 | 72242 |
| 1733874000 | 55.2 | -0.31 | -0.56 | 55.18 | 55.93 | 54.59 | 58506 |
| 1733787600 | 55.51 | 0.49 | 0.89 | 56.21 | 56.95 | 55.15 | 70862 |
| 1733528400 | 55.02 | -0.78 | -1.40 | 56.43 | 56.43 | 54.68 | 57829 |
| 1733442000 | 55.8 | -2.65 | -4.53 | 58.16 | 58.16 | 55.65 | 67057 |
| 1733355600 | 58.45 | 2.14 | 3.80 | 56.85 | 58.72 | 56.29 | 95588 |
| 1733269200 | 56.31 | -0.37 | -0.65 | 56.99 | 57.2927 | 55.7 | 70421 |
| 1733182800 | 56.68 | 0.44 | 0.78 | 55.06 | 57.238 | 54.51 | 84760 |
| 1732917840 | 56.24 | 0.02 | 0.04 | 56.92 | 56.92 | 55.83 | 42426 |
| 1732750800 | 56.22 | -0.61 | -1.07 | 56.99 | 58 | 56.09 | 55580 |
| 1732664400 | 56.83 | -0.54 | -0.94 | 57.51 | 57.51 | 55.885 | 85587 |
| 1732578000 | 57.37 | 0.58 | 1.02 | 57.02 | 58.5 | 57.02 | 59999 |
| 1732318800 | 56.79 | 1.37 | 2.47 | 56.11 | 56.9 | 55.9 | 65589 |
| 1732232400 | 55.42 | 1.2 | 2.21 | 54.75 | 56.115 | 54.46 | 64646 |
| 1732146000 | 54.22 | 0.03 | 0.06 | 54.61 | 54.61 | 53.32 | 75252 |
| 1732059600 | 54.19 | -0.9 | -1.63 | 54.68 | 54.68 | 53.74 | 93147 |
| 1731973200 | 55.09 | 1.92 | 3.61 | 56.66 | 57.48 | 55.09 | 133471 |
| 1731714000 | 53.17 | 0.17 | 0.32 | 53.35 | 54 | 52.83 | 93810 |
| 1731627600 | 53 | -0.16 | -0.30 | 53.45 | 54.63 | 52.83 | 77963 |
| 1731541200 | 53.16 | 0.38 | 0.72 | 52.77 | 53.4 | 52.56 | 73934 |
| 1731454800 | 52.78 | -1.01 | -1.88 | 53.15 | 53.89 | 52.64 | 72836 |
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
