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 | -4.08 | -9.58196336308 | 42.58 | 43.99 | 36.62 | 4140082 | 39.61336929 | CS |
| 4 | -3.94 | -9.28369462771 | 42.44 | 45.96 | 36.62 | 3021880 | 42.14442629 | CS |
| 12 | -2.62 | -6.37159533074 | 41.12 | 46.165 | 36.62 | 2779669 | 41.96782912 | CS |
| 26 | -1.81 | -4.49020094269 | 40.31 | 47.18 | 36.62 | 3064788 | 41.69202485 | CS |
| 52 | -10.91 | -22.0805504959 | 49.41 | 55.95 | 36.62 | 3033195 | 44.98010489 | CS |
| 156 | -10.72 | -21.7797643234 | 49.22 | 63.3 | 32.07 | 3478626 | 45.77634238 | CS |
| 260 | 33.17 | 622.326454034 | 5.33 | 63.3 | 2.1 | 4000204 | 31.5113334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 38.55 | 0.56 | 1.47 | 38.5 | 39.39 | 37.97 | 3690369 |
| 1741304400 | 37.99 | -0.23 | -0.60 | 38.01 | 38.61 | 37.215 | 3599105 |
| 1741218000 | 38.22 | -0.7 | -1.80 | 38.37 | 38.585 | 36.62 | 4814178 |
| 1741131600 | 38.92 | -0.75 | -1.89 | 39.02 | 39.79 | 37.77 | 4339647 |
| 1741045200 | 39.67 | -3.79 | -8.72 | 43.93 | 43.99 | 39.3 | 3988617 |
| 1740786000 | 43.46 | 0.29 | 0.67 | 42.58 | 43.515 | 42.05 | 3978136 |
| 1740699600 | 43.17 | 1.27 | 3.03 | 41.41 | 44.12 | 41.16 | 5210496 |
| 1740613200 | 41.9 | -0.4 | -0.95 | 42.5 | 42.575 | 41.53 | 3731028 |
| 1740526800 | 42.3 | -1.2 | -2.76 | 43.22 | 43.8 | 42.18 | 3429568 |
| 1740440400 | 43.5 | 0.19 | 0.44 | 43.47 | 43.71 | 42.79 | 2420581 |
| 1740181200 | 43.31 | -2.23 | -4.90 | 45.21 | 45.32 | 43.15 | 2740874 |
| 1740094800 | 45.54 | 0.13 | 0.29 | 45.35 | 45.7 | 44.94 | 2580749 |
| 1740008400 | 45.41 | 0.97 | 2.18 | 44.73 | 45.89 | 44.695 | 2014517 |
| 1739922000 | 44.44 | 0.31 | 0.70 | 44.45 | 45.2 | 43.5 | 1921441 |
| 1739576400 | 44.13 | 0.86 | 1.99 | 43.67 | 44.64 | 43.67 | 1909321 |
| 1739490000 | 43.27 | 0.55 | 1.29 | 42.73 | 43.38 | 42.165 | 1421601 |
| 1739403600 | 42.72 | -2.68 | -5.90 | 44.95 | 45.16 | 42.72 | 2889666 |
| 1739317200 | 45.4 | 0.91 | 2.05 | 44.75 | 45.96 | 44.75 | 2490758 |
| 1739230800 | 44.49 | 1.97 | 4.63 | 42.99 | 44.55 | 42.95 | 2310422 |
| 1738971600 | 42.52 | 0.18 | 0.43 | 42.44 | 43.045 | 42.35 | 1733309 |
| 1738885200 | 42.34 | -1.02 | -2.35 | 43.57 | 43.81 | 42.12 | 3275268 |
| 1738798800 | 43.36 | -0.35 | -0.80 | 43.62 | 43.79 | 43.19 | 2065226 |
| 1738712400 | 43.71 | 1.76 | 4.20 | 41.51 | 43.88 | 41.22 | 2889886 |
| 1738626000 | 41.95 | -0.27 | -0.64 | 41.69 | 42.39 | 40.95 | 3278095 |
| 1738366800 | 42.22 | -1.65 | -3.76 | 43.53 | 43.53 | 42.1 | 2609255 |
| 1738280400 | 43.87 | -0.3 | -0.68 | 44.43 | 44.43 | 43.57 | 1632906 |
| 1738194000 | 44.17 | 0.31 | 0.71 | 43.71 | 44.29 | 43.4 | 1547994 |
| 1738107600 | 43.86 | 0.29 | 0.67 | 43.93 | 43.93 | 43.06 | 2440532 |
| 1738021200 | 43.57 | -1.32 | -2.94 | 44.9 | 44.9 | 43.3 | 2644034 |
| 1737762000 | 44.89 | -0.36 | -0.80 | 45.72 | 45.88 | 44.72 | 2307216 |
| 1737675600 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 0 |
| 1737589200 | 45.25 | -0.16 | -0.35 | 45.18 | 45.865 | 45 | 1617553 |
| 1737502800 | 45.41 | -0.33 | -0.72 | 45.42 | 45.98 | 44.73 | 2206914 |
| 1737157200 | 45.74 | -0.17 | -0.37 | 45.94 | 46.165 | 45.36 | 2538588 |
| 1737070800 | 45.91 | 0.17 | 0.37 | 45.25 | 46 | 44.9 | 3004394 |
| 1736984400 | 45.74 | 0.76 | 1.69 | 45.35 | 45.86 | 45.085 | 2893707 |
| 1736898000 | 44.98 | 0.38 | 0.85 | 44.35 | 45.1 | 43.98 | 2885199 |
| 1736811600 | 44.6 | 0.99 | 2.27 | 44.32 | 46.08 | 44.01 | 4918066 |
| 1736552400 | 43.61 | 1.18 | 2.78 | 43.78 | 44.59 | 43.19 | 3501174 |
| 1736379600 | 42.43 | 0.56 | 1.34 | 41.78 | 42.44 | 41.7 | 1891715 |
| 1736293200 | 41.87 | 0.46 | 1.11 | 41.75 | 42.255 | 41.275 | 1951295 |
| 1736206800 | 41.41 | -0.38 | -0.91 | 42.18 | 43.12 | 41.3001 | 3005704 |
| 1735947600 | 41.79 | 0.18 | 0.43 | 41.79 | 41.99 | 41.3853 | 1850591 |
| 1735861200 | 41.61 | 1.11 | 2.74 | 41.07 | 41.74 | 40.915 | 1734095 |
| 1735688400 | 40.5 | 0.71 | 1.78 | 39.8 | 40.574 | 39.725 | 2002421 |
| 1735602000 | 39.79 | 1.11 | 2.87 | 39.06 | 40.53 | 38.84 | 2812914 |
| 1735342800 | 38.68 | -0.01 | -0.03 | 38.8 | 39.28 | 38.51 | 1452938 |
| 1735256400 | 38.69 | -0.07 | -0.18 | 38.7 | 38.98 | 38.37 | 1462873 |
| 1735077840 | 38.76 | 0.63 | 1.65 | 38.25 | 38.76 | 37.9 | 978146 |
| 1734997200 | 38.13 | 0.35 | 0.93 | 37.52 | 38.25 | 37.3 | 2200815 |
| 1734738000 | 37.78 | 0.04 | 0.11 | 37.68 | 38.29 | 37.54 | 10750880 |
| 1734651600 | 37.74 | -0.27 | -0.71 | 38.61 | 38.92 | 37.685 | 2598081 |
| 1734565200 | 38.01 | -0.97 | -2.49 | 39.09 | 39.39 | 37.98 | 2190023 |
| 1734478800 | 38.98 | -0.79 | -1.99 | 39.4 | 39.4 | 38.26 | 2668521 |
| 1734392400 | 39.77 | -0.74 | -1.83 | 40.2 | 40.27 | 39.675 | 3261691 |
| 1734133200 | 40.51 | -0.79 | -1.91 | 41.06 | 41.245 | 40.25 | 2402932 |
| 1734046800 | 41.3 | -0.95 | -2.25 | 41.99 | 41.99 | 41.14 | 2724113 |
| 1733960400 | 42.25 | 0.9 | 2.18 | 41.42 | 42.43 | 41.105 | 2696988 |
| 1733874000 | 41.35 | 0 | 0.00 | 41.58 | 42.185 | 41.1 | 3557199 |
| 1733787600 | 41.35 | 0.15 | 0.36 | 41.84 | 42.17 | 41.22 | 2736350 |
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
