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 | -6.36 | -10.7997962303 | 58.89 | 60.4 | 52.256 | 113362 | 57.17534932 | CS |
| 4 | -9.6 | -15.4514727185 | 62.13 | 64.05 | 52.256 | 83682 | 59.31465937 | CS |
| 12 | -13.32 | -20.2277904328 | 65.85 | 68.015 | 52.256 | 82848 | 60.48036616 | CS |
| 26 | 3.64 | 7.44528533442 | 48.89 | 69.56 | 47.5 | 84283 | 59.70879862 | CS |
| 52 | 13.74 | 35.4215003867 | 38.79 | 69.56 | 32.46 | 87916 | 51.09260898 | CS |
| 156 | -47.84 | -47.6636445153 | 100.37 | 107.35 | 13.98 | 151996 | 43.83312633 | CS |
| 260 | 14.71 | 38.8947646748 | 37.82 | 115.78 | 13.98 | 112790 | 49.31100949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 52.53 | -3.46 | -6.18 | 55.08 | 55.5 | 52.256 | 77704 |
| 1741390800 | 55.99 | -0.66 | -1.17 | 56.18 | 56.66 | 54.1881 | 110583 |
| 1741304400 | 56.65 | -1.8 | -3.08 | 58.14 | 58.14 | 56.08 | 105749 |
| 1741218000 | 58.45 | -1.06 | -1.78 | 59.47 | 60.06 | 57.335 | 82899 |
| 1741131600 | 59.51 | -0.07 | -0.12 | 58.89 | 60.4 | 57.3575 | 189415 |
| 1741045200 | 59.58 | -0.85 | -1.41 | 61 | 61.86 | 58.71 | 107323 |
| 1740786000 | 60.43 | -0.78 | -1.27 | 61.18 | 61.8259 | 59.545 | 113264 |
| 1740699600 | 61.21 | 2.27 | 3.85 | 58.79 | 61.77 | 58.31 | 170828 |
| 1740613200 | 58.94 | 1.03 | 1.78 | 57.73 | 58.94 | 57.5 | 67605 |
| 1740526800 | 57.91 | -0.27 | -0.46 | 58.45 | 59.055 | 57.05 | 115123 |
| 1740440400 | 58.18 | -1.24 | -2.09 | 60.09 | 60.09 | 58.17 | 41480 |
| 1740181200 | 59.42 | -1.96 | -3.19 | 62.45 | 63 | 59 | 85060 |
| 1740094800 | 61.38 | -0.7 | -1.13 | 62 | 62 | 59.79 | 57790 |
| 1740008400 | 62.08 | 0.1 | 0.16 | 61.11 | 62.49 | 61.11 | 36297 |
| 1739922000 | 61.98 | 0.09 | 0.15 | 62.5 | 62.5 | 61.03 | 48828 |
| 1739576400 | 61.89 | -0.84 | -1.34 | 63 | 64.049099 | 61.45 | 33318 |
| 1739490000 | 62.73 | 0.36 | 0.58 | 62.89 | 62.89 | 61.245 | 34658 |
| 1739403600 | 62.37 | -1.43 | -2.24 | 61.81 | 63.15 | 61.09 | 66264 |
| 1739317200 | 63.8 | 1.02 | 1.62 | 62.13 | 64.05 | 62.07 | 45137 |
| 1739230800 | 62.78 | -0.89 | -1.40 | 63.58 | 66.09 | 62.59 | 70817 |
| 1738971600 | 63.67 | -1.79 | -2.73 | 65.62 | 66.2851 | 63.35 | 75601 |
| 1738885200 | 65.459999 | 0.71 | 1.10 | 65 | 65.67 | 64.069999 | 55664 |
| 1738798800 | 64.75 | 0.3 | 0.47 | 64.59 | 64.879999 | 62.7348 | 59690 |
| 1738712400 | 64.45 | 2.56 | 4.14 | 61.34 | 64.459999 | 61.34 | 67474 |
| 1738626000 | 61.89 | -2.24 | -3.49 | 62.23 | 63.26 | 61 | 87530 |
| 1738366800 | 64.129999 | -0.01 | -0.02 | 64.4 | 65.31 | 63.325 | 58137 |
| 1738280400 | 64.14 | -0.03 | -0.05 | 64.87 | 65.489999 | 63.33 | 73942 |
| 1738194000 | 64.17 | -0.49 | -0.76 | 64 | 65.47 | 63.32 | 109986 |
| 1738107600 | 64.66 | 0.31 | 0.48 | 63.74 | 65.73 | 63.74 | 98169 |
| 1738021200 | 64.349999 | -1.44 | -2.19 | 65.989999 | 67.17 | 62.59 | 116033 |
| 1737762000 | 65.79 | 5.44 | 9.01 | 63.29 | 68.015 | 63.1 | 195132 |
| 1737675600 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1737589200 | 60.35 | -1 | -1.63 | 61.4 | 61.4 | 59.95 | 102416 |
| 1737502800 | 61.35 | 0.35 | 0.57 | 61.8 | 63.275 | 60.92 | 138728 |
| 1737157200 | 61 | 0.52 | 0.86 | 61.06 | 61.68 | 60.11 | 82405 |
| 1737070800 | 60.48 | -0.84 | -1.37 | 60.71 | 61.5 | 59.46 | 61960 |
| 1736984400 | 61.32 | 1.89 | 3.18 | 61.88 | 63 | 60.2 | 65177 |
| 1736898000 | 59.43 | 1.91 | 3.32 | 57.93 | 59.47 | 57.8892 | 76771 |
| 1736811600 | 57.52 | 1.18 | 2.09 | 56.1 | 57.547 | 56 | 63555 |
| 1736552400 | 56.34 | -0.54 | -0.95 | 57.505 | 57.505 | 54.84 | 81230 |
| 1736379600 | 56.88 | -1.4 | -2.40 | 57.85 | 58.09 | 56.76 | 111978 |
| 1736293200 | 58.28 | -0.94 | -1.59 | 59.27 | 59.64 | 57.4 | 85426 |
| 1736206800 | 59.22 | -0.28 | -0.47 | 59.75 | 60.85 | 59.04 | 60833 |
| 1735947600 | 59.5 | 1.41 | 2.43 | 58.28 | 59.5 | 57.4 | 64932 |
| 1735861200 | 58.09 | -0.31 | -0.53 | 59.29 | 60.11 | 57.112 | 80622 |
| 1735688400 | 58.4 | 0.3 | 0.52 | 58.37 | 59.04 | 57.095 | 70303 |
| 1735602000 | 58.1 | -0.06 | -0.10 | 57.85 | 58.7212 | 57.5 | 88332 |
| 1735342800 | 58.16 | -1.36 | -2.28 | 58.9 | 59.6 | 57.71 | 44812 |
| 1735256400 | 59.52 | 0.07 | 0.12 | 58.73 | 59.84 | 58.41 | 34338 |
| 1735077840 | 59.45 | 0.12 | 0.20 | 59.17 | 60.04 | 57.96 | 35302 |
| 1734997200 | 59.33 | 0.16 | 0.27 | 58.57 | 59.515 | 58.47 | 54457 |
| 1734738000 | 59.17 | 0.69 | 1.18 | 58.51 | 60.5 | 57.51 | 167636 |
| 1734651600 | 58.48 | -0.43 | -0.73 | 59.96 | 62.41 | 58.12 | 70060 |
| 1734565200 | 58.91 | -3.97 | -6.31 | 63.44 | 65.345 | 58.825 | 75990 |
| 1734478800 | 62.88 | -3.03 | -4.60 | 65.78 | 66.319999 | 62.73 | 67807 |
| 1734392400 | 65.91 | 0.91 | 1.40 | 64.14 | 66.34 | 64.019999 | 42958 |
| 1734133200 | 65 | -0.57 | -0.87 | 65 | 65.5899 | 64.5 | 52162 |
| 1734046800 | 65.569999 | -0.85 | -1.28 | 65.989999 | 66.905 | 65.05 | 59401 |
| 1733960400 | 66.42 | 0.92 | 1.40 | 66.05 | 68.47 | 65.239999 | 108463 |
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
