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 | -0.35 | -0.727802037846 | 48.09 | 50.82 | 47.42 | 210846 | 48.91915065 | CS |
| 4 | 2.39 | 5.27012127894 | 45.35 | 51.755 | 43.78 | 238657 | 48.69971968 | CS |
| 12 | 5.1 | 11.9606003752 | 42.64 | 51.755 | 39.72 | 202789 | 44.83246879 | CS |
| 26 | 11.47 | 31.6239316239 | 36.27 | 51.755 | 35.465 | 220962 | 42.20778847 | CS |
| 52 | 15.04 | 45.993883792 | 32.7 | 51.755 | 32.13 | 200348 | 39.1102794 | CS |
| 156 | 3.68 | 8.352246936 | 44.06 | 51.755 | 26.48 | 194952 | 38.48777649 | CS |
| 260 | 11.86 | 33.0546265329 | 35.88 | 51.755 | 20.25 | 180190 | 36.52073463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 47.74 | -0.71 | -1.47 | 48.61 | 48.69 | 47.42 | 80596 |
| 1732750800 | 48.45 | -0.28 | -0.57 | 49.27 | 49.385 | 48.28 | 143013 |
| 1732664400 | 48.73 | -0.66 | -1.34 | 49.13 | 49.62 | 48.66 | 178027 |
| 1732578000 | 49.39 | 0.52 | 1.06 | 49.5 | 50.82 | 49.32 | 243158 |
| 1732318800 | 48.87 | 0.86 | 1.79 | 48.09 | 49.14 | 47.9504 | 279187 |
| 1732232400 | 48.01 | 1.01 | 2.15 | 47.41 | 48.7 | 46.97 | 267595 |
| 1732146000 | 47 | -0.24 | -0.51 | 47.14 | 47.3225 | 46.31 | 261183 |
| 1732059600 | 47.24 | -0.56 | -1.17 | 47.06 | 47.8 | 47.06 | 182539 |
| 1731973200 | 47.8 | -0.78 | -1.61 | 48.02 | 48.41 | 47.67 | 180943 |
| 1731714000 | 48.58 | 0.01 | 0.02 | 48.87 | 48.97 | 47.75 | 229024 |
| 1731627600 | 48.57 | 0 | 0.00 | 49.06 | 49.105 | 48.1 | 189368 |
| 1731541200 | 48.57 | -0.61 | -1.24 | 49.75 | 50.17 | 48.5 | 217120 |
| 1731454800 | 49.18 | -0.94 | -1.88 | 49.87 | 50.2 | 48.79 | 308411 |
| 1731368400 | 50.12 | 0.57 | 1.15 | 50.52 | 51.51 | 49.83 | 313305 |
| 1731109200 | 49.55 | 0.36 | 0.73 | 49.46 | 49.86 | 48.89 | 272444 |
| 1731022800 | 49.19 | -2.05 | -4.00 | 50.84 | 50.88 | 48.53 | 330196 |
| 1730936400 | 51.24 | 6.15 | 13.64 | 49.06 | 51.755 | 49.06 | 572994 |
| 1730850000 | 45.09 | 0.9 | 2.04 | 44.22 | 45.18 | 43.95 | 118939 |
| 1730763600 | 44.19 | -0.49 | -1.10 | 44.39 | 44.6 | 43.78 | 136718 |
| 1730500800 | 44.68 | -0.28 | -0.62 | 45.35 | 45.36 | 44.45 | 110325 |
| 1730414400 | 44.96 | -0.95 | -2.07 | 45.88 | 46.02 | 44.92 | 136380 |
| 1730328000 | 45.91 | 0.28 | 0.61 | 45.34 | 46.82 | 45.34 | 139624 |
| 1730241600 | 45.63 | 0.13 | 0.29 | 45.06 | 45.69 | 44.875 | 152594 |
| 1730155200 | 45.5 | 1.1 | 2.48 | 44.93 | 45.81 | 44.68 | 181561 |
| 1729896000 | 44.4 | -1.2 | -2.63 | 46.08 | 46.1 | 44.35 | 174961 |
| 1729809600 | 45.6 | 0.55 | 1.22 | 45.5 | 46.0299 | 45.14 | 310681 |
| 1729723200 | 45.05 | 3.18 | 7.59 | 43.97 | 45.92 | 42.99 | 474073 |
| 1729636800 | 41.87 | 0.19 | 0.46 | 41.57 | 41.92 | 41.38 | 158263 |
| 1729550400 | 41.68 | -1.74 | -4.01 | 43.34 | 43.42 | 41.64 | 187589 |
| 1729291200 | 43.42 | -1.13 | -2.54 | 44.45 | 44.45 | 43.33 | 210504 |
| 1729204800 | 44.55 | 0.77 | 1.76 | 43.67 | 44.58 | 43.565 | 203118 |
| 1729118400 | 43.78 | 0.76 | 1.77 | 43.65 | 44.19 | 43.2225 | 120561 |
| 1729032000 | 43.02 | 0.53 | 1.25 | 42.53 | 43.9 | 42.38 | 162215 |
| 1728945600 | 42.49 | 0.37 | 0.88 | 42.04 | 42.72 | 41.79 | 108091 |
| 1728686400 | 42.12 | 1.34 | 3.29 | 41.07 | 42.37 | 41.07 | 138826 |
| 1728600000 | 40.78 | -0.07 | -0.17 | 40.49 | 40.84 | 40.27 | 115782 |
| 1728513600 | 40.85 | -0.03 | -0.07 | 40.61 | 41.34 | 40.55 | 117964 |
| 1728427200 | 40.88 | 0.03 | 0.07 | 41.11 | 41.12 | 40.59 | 134508 |
| 1728340800 | 40.85 | -0.28 | -0.68 | 40.91 | 41.18 | 40.64 | 143011 |
| 1728081600 | 41.13 | 0.68 | 1.68 | 41.19 | 41.41 | 40.985 | 112456 |
| 1727995200 | 40.45 | 0.33 | 0.82 | 39.93 | 40.46 | 39.72 | 137295 |
| 1727908800 | 40.12 | -0.37 | -0.91 | 40.18 | 40.77 | 39.98 | 178437 |
| 1727822400 | 40.49 | -1.61 | -3.82 | 41.96 | 41.96 | 40.4501 | 162076 |
| 1727736000 | 42.1 | 0.73 | 1.76 | 41.29 | 42.36 | 41.16 | 195016 |
| 1727476800 | 41.37 | 0.27 | 0.66 | 41.39 | 41.59 | 41.055 | 158092 |
| 1727390400 | 41.1 | -0.07 | -0.17 | 41.52 | 41.53 | 40.96 | 196398 |
| 1727304000 | 41.17 | -0.36 | -0.87 | 41.45 | 41.45 | 41 | 183922 |
| 1727217600 | 41.53 | -0.42 | -1.00 | 41.84 | 41.96 | 41.34 | 178944 |
| 1727131200 | 41.95 | -0.34 | -0.80 | 42.52 | 42.52 | 41.75 | 146780 |
| 1726872000 | 42.29 | -0.9 | -2.08 | 42.91 | 42.94 | 42.08 | 567563 |
| 1726785600 | 43.19 | 1.11 | 2.64 | 43.14 | 43.445 | 42.48 | 217421 |
| 1726699200 | 42.08 | 0.27 | 0.65 | 41.85 | 43.52 | 41.38 | 156375 |
| 1726612800 | 41.81 | 0.26 | 0.63 | 42.03 | 42.82 | 41.795 | 142405 |
| 1726526400 | 41.55 | 0.38 | 0.92 | 41.4 | 41.95 | 40.81 | 155518 |
| 1726267200 | 41.17 | 0.57 | 1.40 | 41.19 | 41.53 | 40.92 | 186650 |
| 1726180800 | 40.6 | -0.07 | -0.17 | 40.97 | 41.23 | 40.08 | 235667 |
| 1726094400 | 40.67 | -0.73 | -1.76 | 40.79 | 40.79 | 39.79 | 224359 |
| 1726008000 | 41.4 | 0.27 | 0.66 | 41.35 | 41.63 | 40.515 | 210681 |
| 1725921600 | 41.13 | -0.19 | -0.46 | 41.28 | 42.0399 | 40.48 | 167049 |
| 1725662400 | 41.32 | -1.12 | -2.64 | 42.64 | 42.73 | 41.3 | 146672 |
| 1725576000 | 42.44 | -0.45 | -1.05 | 43.15 | 43.215 | 42.07 | 125376 |
| 1725489600 | 42.89 | -0.71 | -1.63 | 43.4 | 43.9 | 42.8 | 208957 |
| 1725403200 | 43.6 | -0.21 | -0.48 | 43.25 | 43.77 | 43.12 | 311217 |
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
Premium
