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 | -1.1207 | -2.11492734478 | 52.99 | 53.4 | 48.192 | 3144497 | 49.96799943 | CS |
| 4 | 1.0593 | 2.08482582169 | 50.81 | 55.1 | 48.192 | 2768474 | 51.54197301 | CS |
| 12 | 4.1693 | 8.74067085954 | 47.7 | 55.1 | 43.64 | 2379153 | 50.07504808 | CS |
| 26 | 6.9543 | 15.4832461316 | 44.915 | 55.1 | 43.64 | 2194322 | 48.89372156 | CS |
| 52 | -0.9007 | -1.70684100815 | 52.77 | 60.87 | 43.64 | 2027313 | 50.302777 | CS |
| 156 | -45.6107 | -46.7898030365 | 97.48 | 117.25 | 43.64 | 2277953 | 68.66749216 | CS |
| 260 | 16.0393 | 44.7650013955 | 35.83 | 117.25 | 23.8479 | 2157926 | 63.98417546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 51.08 | -0.06 | -0.12 | 51.02 | 51.9362 | 50.8 | 2899943 |
| 1741304400 | 51.14 | 1.27 | 2.55 | 49.87 | 51.91 | 49.72 | 3270188 |
| 1741218000 | 49.87 | 1.38 | 2.85 | 49.19 | 50.1 | 48.99 | 2730814 |
| 1741131600 | 48.49 | -1.11 | -2.24 | 48.98 | 49.315 | 48.192 | 3567136 |
| 1741045200 | 49.6 | -2.76 | -5.27 | 52.99 | 53.4 | 49.245 | 3469405 |
| 1740786000 | 52.36 | -0.17 | -0.32 | 52.42 | 52.6 | 51.62 | 2517420 |
| 1740699600 | 52.53 | -0.66 | -1.24 | 53.19 | 53.34 | 52.51 | 1854012 |
| 1740613200 | 53.19 | -0.37 | -0.69 | 53.68 | 53.71 | 52.76 | 2469344 |
| 1740526800 | 53.56 | 1.36 | 2.61 | 52.58 | 54.1 | 52.375 | 3294597 |
| 1740440400 | 52.2 | -0.39 | -0.74 | 52.59 | 52.59 | 51.63 | 2323256 |
| 1740181200 | 52.59 | -0.56 | -1.05 | 53.32 | 54.04 | 52.49 | 2747506 |
| 1740094800 | 53.15 | 0.7 | 1.33 | 53.62 | 55.1 | 52.51 | 6049232 |
| 1740008400 | 52.45 | 0.79 | 1.53 | 51.44 | 52.48 | 51.27 | 2803594 |
| 1739922000 | 51.66 | 0.76 | 1.49 | 50.9 | 51.77 | 50.9 | 2702825 |
| 1739576400 | 50.9 | 0.2 | 0.39 | 50.84 | 51.15 | 50.51 | 1208141 |
| 1739490000 | 50.7 | 0.77 | 1.54 | 50.2 | 50.94 | 49.95 | 1362166 |
| 1739403600 | 49.93 | -1.82 | -3.52 | 51.23 | 51.59 | 49.38 | 3845984 |
| 1739317200 | 51.75 | -0.23 | -0.44 | 51.78 | 52.18 | 51.54 | 1570649 |
| 1739230800 | 51.98 | 1.7 | 3.38 | 50.81 | 52.02 | 50.72 | 2129518 |
| 1738971600 | 50.28 | -0.22 | -0.44 | 50.71 | 50.78 | 50.04 | 1924653 |
| 1738885200 | 50.5 | -1.25 | -2.42 | 51.97 | 52.09 | 50.08 | 4074146 |
| 1738798800 | 51.75 | -1.11 | -2.10 | 52.79 | 52.98 | 51.75 | 1624212 |
| 1738712400 | 52.86 | 1.9 | 3.73 | 51.63 | 53.1 | 51.55 | 2035620 |
| 1738626000 | 50.96 | -0.67 | -1.30 | 49.8 | 51.41 | 48.86 | 3013111 |
| 1738366800 | 51.63 | -0.69 | -1.32 | 52.16 | 52.32 | 51.41 | 1666835 |
| 1738280400 | 52.32 | -0.77 | -1.45 | 53 | 53.37 | 52.05 | 1527458 |
| 1738194000 | 53.09 | 0.64 | 1.22 | 52.5 | 53.33 | 52.165 | 1296691 |
| 1738107600 | 52.45 | -0.09 | -0.17 | 52.48 | 52.68 | 51.83 | 1796352 |
| 1738021200 | 52.54 | -0.23 | -0.44 | 52.77 | 53.3 | 52.455 | 2753043 |
| 1737762000 | 52.77 | 0.18 | 0.34 | 53.83 | 53.83 | 52.5 | 1854607 |
| 1737675600 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737589200 | 52.59 | 1.3 | 2.53 | 52.15 | 53.86 | 52.14 | 3472596 |
| 1737502800 | 51.29 | -0.33 | -0.64 | 51.665 | 51.72 | 51.08 | 2430712 |
| 1737157200 | 51.62 | 0.12 | 0.23 | 51.65 | 51.89 | 51.41 | 1444217 |
| 1737070800 | 51.5 | -0.54 | -1.04 | 51.8 | 52.1299 | 51.29 | 1618324 |
| 1736984400 | 52.04 | 0.35 | 0.68 | 52.09 | 52.88 | 51.88 | 2280056 |
| 1736898000 | 51.69 | 0.49 | 0.96 | 50.97 | 52.01 | 50.56 | 2332000 |
| 1736811600 | 51.2 | 2.73 | 5.63 | 49.1 | 51.23 | 49.1 | 3856167 |
| 1736552400 | 48.47 | 0.64 | 1.34 | 47.97 | 48.75 | 47.11 | 2286440 |
| 1736379600 | 47.83 | -0.41 | -0.85 | 48.31 | 48.39 | 47.465 | 1986791 |
| 1736293200 | 48.24 | -0.2 | -0.41 | 48.62 | 48.94 | 48.13 | 1612242 |
| 1736206800 | 48.44 | 1.61 | 3.44 | 47.5 | 48.8698 | 47.49 | 3016460 |
| 1735947600 | 46.83 | 1.55 | 3.42 | 45.28 | 47.32 | 45.28 | 3131095 |
| 1735861200 | 45.28 | 0.53 | 1.18 | 45 | 45.725 | 45 | 2145118 |
| 1735688400 | 44.75 | 0.57 | 1.29 | 43.79 | 44.76 | 43.64 | 3479212 |
| 1735602000 | 44.18 | -0.13 | -0.29 | 44.3 | 44.555 | 43.9 | 1536827 |
| 1735342800 | 44.31 | -0.11 | -0.25 | 44.26 | 44.7305 | 44.1 | 1263946 |
| 1735256400 | 44.42 | -0.08 | -0.18 | 44.35 | 44.78 | 44.22 | 1333795 |
| 1735077840 | 44.5 | 0.03 | 0.07 | 44.4 | 44.68 | 43.96 | 847767 |
| 1734997200 | 44.47 | -0.11 | -0.25 | 44.44 | 44.54 | 43.7475 | 1794287 |
| 1734738000 | 44.58 | 0.54 | 1.23 | 43.94 | 45.225 | 43.87 | 2958411 |
| 1734651600 | 44.04 | -0.88 | -1.96 | 45.1 | 45.37 | 44 | 2096777 |
| 1734565200 | 44.92 | -1.46 | -3.15 | 46.12 | 46.4529 | 44.86 | 2042580 |
| 1734478800 | 46.38 | -0.51 | -1.09 | 46.745 | 47 | 46.11 | 1658390 |
| 1734392400 | 46.89 | -1.29 | -2.68 | 47.85 | 47.95 | 46.83 | 2291463 |
| 1734133200 | 48.18 | 0.25 | 0.52 | 47.8 | 48.335 | 47.58 | 1478606 |
| 1734046800 | 47.93 | 0.05 | 0.10 | 48.25 | 48.34 | 47.59 | 2404345 |
| 1733960400 | 47.88 | -0.67 | -1.38 | 48.56 | 48.93 | 47.85 | 1973724 |
| 1733874000 | 48.55 | -0.23 | -0.47 | 48.85 | 48.96 | 47.6001 | 1968452 |
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
