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 | 1.68 | 3.98387479251 | 42.17 | 44.4519 | 42.035 | 132652 | 43.49173085 | CS |
| 4 | 3.02 | 7.39652216507 | 40.83 | 44.4519 | 39.43 | 215188 | 40.98292639 | CS |
| 12 | -1.38 | -3.05107229715 | 45.23 | 49.83 | 39.39 | 148521 | 42.9165946 | CS |
| 26 | 0.9 | 2.09545983702 | 42.95 | 52 | 39.39 | 135721 | 44.40351299 | CS |
| 52 | -3.02 | -6.44335395776 | 46.87 | 60.785 | 39.39 | 154239 | 47.604468 | CS |
| 156 | -55.25 | -55.751765893 | 99.1 | 109.48 | 26.05 | 109537 | 44.33743853 | CS |
| 260 | -35.68 | -44.8635734943 | 79.53 | 116.86 | 26.05 | 76824 | 48.85279482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 43.85 | -0.28 | -0.63 | 44.08 | 44.66 | 43.67 | 132869 |
| 1736293200 | 44.13 | 0.49 | 1.12 | 43.695 | 44.4519 | 43.695 | 153116 |
| 1736206800 | 43.64 | 0.4 | 0.93 | 43.48 | 44.35 | 43.21 | 149689 |
| 1735947600 | 43.24 | 0.53 | 1.24 | 42.76 | 43.5 | 42.76 | 109729 |
| 1735861200 | 42.71 | 1.02 | 2.45 | 42.17 | 42.7499 | 42.035 | 118073 |
| 1735688400 | 41.69 | 0.12 | 0.29 | 41.84 | 42.571 | 41.53 | 125290 |
| 1735602000 | 41.57 | 0 | 0.00 | 41.32 | 41.9801 | 41.02 | 108224 |
| 1735342800 | 41.57 | -0.01 | -0.02 | 41.45 | 41.68 | 41.01 | 125087 |
| 1735256400 | 41.58 | 0.19 | 0.46 | 41.42 | 41.655 | 40.71 | 95806 |
| 1735077840 | 41.39 | 0.21 | 0.51 | 41.38 | 41.65 | 40.865 | 74242 |
| 1734997200 | 41.18 | 1.13 | 2.82 | 40.65 | 41.62 | 40.07 | 193051 |
| 1734738000 | 40.05 | 0.01 | 0.02 | 39.94 | 40.51 | 39.67 | 1369461 |
| 1734651600 | 40.04 | 0.37 | 0.93 | 40.175 | 40.55 | 39.43 | 269640 |
| 1734565200 | 39.67 | -1.51 | -3.67 | 41.03 | 42 | 39.51 | 205432 |
| 1734478800 | 41.18 | 0.38 | 0.93 | 40.39 | 41.39 | 40.25 | 179050 |
| 1734392400 | 40.8 | -0.63 | -1.52 | 41.45 | 41.45 | 40.365 | 204228 |
| 1734133200 | 41.43 | 0.38 | 0.93 | 40.68 | 41.49 | 40.23 | 144069 |
| 1734046800 | 41.05 | -0.32 | -0.77 | 41.325 | 41.325 | 40.73 | 123245 |
| 1733960400 | 41.37 | 0.67 | 1.65 | 40.83 | 41.41 | 40.3 | 125948 |
| 1733874000 | 40.7 | -0.24 | -0.59 | 40.94 | 41.305 | 40.29 | 112226 |
| 1733787600 | 40.94 | 0.15 | 0.37 | 41.01 | 42.2 | 40.84 | 113697 |
| 1733528400 | 40.79 | -0.18 | -0.44 | 40.67 | 41.03 | 40.21 | 144869 |
| 1733442000 | 40.97 | -0.68 | -1.63 | 41.575 | 42.015 | 40.71 | 170516 |
| 1733355600 | 41.65 | -0.3 | -0.72 | 42.23 | 42.23 | 39.39 | 241914 |
| 1733269200 | 41.95 | -1.5 | -3.45 | 48.672 | 48.672 | 41.94 | 258421 |
| 1733182800 | 43.45 | 0.14 | 0.32 | 43.19 | 43.52 | 42.41 | 208966 |
| 1732917840 | 43.31 | 0.06 | 0.14 | 43.73 | 43.73 | 43 | 70117 |
| 1732750800 | 43.25 | 0.3 | 0.70 | 43.4 | 43.8315 | 42.73 | 116709 |
| 1732664400 | 42.95 | -1.68 | -3.76 | 44.13 | 44.13 | 42.74 | 156937 |
| 1732578000 | 44.63 | -0.82 | -1.80 | 45.52 | 46.045 | 44.53 | 212869 |
| 1732318800 | 45.45 | -0.09 | -0.20 | 45.83 | 46.62 | 45.21 | 108426 |
| 1732232400 | 45.54 | 0.74 | 1.65 | 45.145 | 45.91 | 44.84 | 90874 |
| 1732146000 | 44.8 | 0.85 | 1.93 | 43.915 | 45.17 | 43.915 | 121114 |
| 1732059600 | 43.95 | -2.35 | -5.08 | 46.03 | 46.05 | 43.95 | 140571 |
| 1731973200 | 46.3 | -0.09 | -0.19 | 46.755 | 46.97 | 46.23 | 102969 |
| 1731714000 | 46.39 | 0.22 | 0.48 | 46.55 | 46.69 | 45.56 | 130008 |
| 1731627600 | 46.17 | -0.58 | -1.24 | 46.67 | 46.99 | 45.76 | 105109 |
| 1731541200 | 46.75 | -0.47 | -1.00 | 47.82 | 49.1299 | 46.33 | 138715 |
| 1731454800 | 47.22 | -1.82 | -3.71 | 48.93 | 49.375 | 47.17 | 139291 |
| 1731368400 | 49.04 | 0.54 | 1.11 | 48.29 | 49.55 | 48.23 | 84616 |
| 1731109200 | 48.5 | 0.09 | 0.19 | 48.295 | 48.81 | 47.81 | 72553 |
| 1731022800 | 48.41 | -0.55 | -1.12 | 48.53 | 48.84 | 47.935 | 88760 |
| 1730936400 | 48.96 | 2.68 | 5.79 | 47.44 | 49.83 | 47.17 | 158769 |
| 1730850000 | 46.28 | 0.62 | 1.36 | 45.52 | 46.49 | 45.52 | 63915 |
| 1730763600 | 45.66 | 1.36 | 3.07 | 44.27 | 46.46 | 44.27 | 67662 |
| 1730500800 | 44.3 | -0.43 | -0.96 | 45.03 | 45.4 | 44.205 | 91895 |
| 1730414400 | 44.73 | -0.18 | -0.40 | 44.935 | 45.36 | 44.7 | 67363 |
| 1730328000 | 44.91 | 0.11 | 0.25 | 45.13 | 45.455 | 44.58 | 80634 |
| 1730241600 | 44.8 | -0.95 | -2.08 | 45.33 | 45.87 | 44.41 | 72341 |
| 1730155200 | 45.75 | 0.66 | 1.46 | 45.33 | 46.09 | 44.73 | 59948 |
| 1729896000 | 45.09 | -0.1 | -0.22 | 45.67 | 45.84 | 44.81 | 48709 |
| 1729809600 | 45.19 | 1.03 | 2.33 | 44.27 | 45.3 | 44.075 | 95176 |
| 1729723200 | 44.16 | -0.8 | -1.78 | 44.48 | 44.7173 | 43.95 | 62109 |
| 1729636800 | 44.96 | -0.14 | -0.31 | 44.9768 | 45.3 | 44.435 | 77976 |
| 1729550400 | 45.1 | 0.09 | 0.20 | 45.44 | 45.54 | 44.51 | 120172 |
| 1729291200 | 45.01 | -1.62 | -3.47 | 46.75 | 46.79 | 44.82 | 177262 |
| 1729204800 | 46.63 | 0.33 | 0.71 | 46.07 | 47.18 | 45.92 | 105142 |
| 1729118400 | 46.3 | 1.59 | 3.56 | 45.23 | 46.559 | 44.88 | 112987 |
| 1729032000 | 44.71 | -0.95 | -2.08 | 45.24 | 45.4 | 44.34 | 189426 |
| 1728945600 | 45.66 | -0.85 | -1.83 | 46.34 | 46.34 | 45.22 | 61674 |
| 1728686400 | 46.51 | 0.25 | 0.54 | 45.98 | 46.93 | 45.98 | 72177 |
| 1728600000 | 46.26 | 0.45 | 0.98 | 44.91 | 46.32 | 44.88 | 62662 |
| 1728513600 | 45.81 | 0.97 | 2.16 | 44.96 | 46.48 | 44.139 | 79762 |
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
