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 | 2.04 | 4.11705348133 | 49.55 | 51.725 | 48.68 | 1516803 | 50.76327677 | CS |
| 4 | 4.49 | 9.53290870488 | 47.1 | 52.157 | 46.54 | 1724408 | 49.47556809 | CS |
| 12 | 1.04 | 2.05736894164 | 50.55 | 52.157 | 45.95 | 1543342 | 49.52078132 | CS |
| 26 | 5.39 | 11.6666666667 | 46.2 | 52.157 | 45 | 1551223 | 48.93949201 | CS |
| 52 | 11.51 | 28.7175648703 | 40.08 | 52.157 | 39.72 | 1717260 | 46.13376204 | CS |
| 156 | 15.92 | 44.6313428652 | 35.67 | 52.157 | 28.505 | 1771196 | 39.55472594 | CS |
| 260 | 15.66 | 43.5847481213 | 35.93 | 64.5 | 28.505 | 1589588 | 39.69928977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 51.59 | 0.36 | 0.70 | 51.29 | 51.725 | 51.1 | 2507960 |
| 1732578000 | 51.23 | 0.6 | 1.19 | 51 | 51.52 | 50.88 | 1918236 |
| 1732318800 | 50.63 | 1 | 2.01 | 49.8 | 50.69 | 49.78 | 754699 |
| 1732232400 | 49.63 | 0.19 | 0.38 | 49.315 | 49.66 | 48.68 | 1333389 |
| 1732146000 | 49.44 | -0.07 | -0.14 | 49.61 | 49.61 | 48.87 | 1001271 |
| 1732059600 | 49.51 | -0.54 | -1.08 | 49.82 | 49.92 | 49.46 | 1172211 |
| 1731973200 | 50.05 | 0.14 | 0.28 | 50.05 | 50.54 | 49.89 | 1168232 |
| 1731714000 | 49.91 | -0.2 | -0.40 | 50.065 | 50.2 | 49.55 | 2362463 |
| 1731627600 | 50.11 | -1.18 | -2.30 | 51.23 | 51.23 | 49.93 | 1514563 |
| 1731541200 | 51.29 | 0.21 | 0.41 | 51.46 | 52.157 | 51.1 | 2001575 |
| 1731454800 | 51.08 | 0.2 | 0.39 | 50.88 | 51.385 | 50.665 | 1608406 |
| 1731368400 | 50.88 | 0.7 | 1.39 | 50.7 | 51.11 | 50.37 | 1862873 |
| 1731109200 | 50.18 | 1.14 | 2.32 | 49.44 | 50.45 | 49.31 | 1453806 |
| 1731022800 | 49.04 | 0.42 | 0.86 | 48.84 | 49.25 | 48.57 | 1485835 |
| 1730936400 | 48.62 | 0.07 | 0.14 | 49.08 | 49.3 | 47.65 | 2252426 |
| 1730850000 | 48.55 | 0.69 | 1.44 | 47.86 | 48.56 | 47.755 | 1394370 |
| 1730763600 | 47.86 | 0.53 | 1.12 | 47.3 | 47.9 | 47.295 | 1297212 |
| 1730500800 | 47.33 | 0.19 | 0.40 | 47.25 | 47.62 | 46.98 | 3120860 |
| 1730414400 | 47.14 | 0.33 | 0.70 | 46.73 | 47.27 | 46.54 | 2456481 |
| 1730328000 | 46.81 | -0.51 | -1.08 | 47.38 | 47.38 | 46.73 | 1481429 |
| 1730241600 | 47.32 | 0.06 | 0.13 | 47.27 | 47.8 | 47.225 | 1619068 |
| 1730155200 | 47.26 | 0.72 | 1.55 | 46.735 | 47.29 | 46.54 | 2320851 |
| 1729896000 | 46.54 | 0.06 | 0.13 | 47.06 | 47.56 | 46.34 | 1660707 |
| 1729809600 | 46.48 | -3.27 | -6.57 | 47.78 | 48.14 | 45.95 | 3478340 |
| 1729723200 | 49.75 | 0.22 | 0.44 | 49.64 | 49.94 | 49.39 | 1461091 |
| 1729636800 | 49.53 | -0.31 | -0.62 | 49.52 | 49.78 | 48.83 | 803412 |
| 1729550400 | 49.84 | -0.3 | -0.60 | 50.11 | 50.415 | 49.8 | 1374260 |
| 1729291200 | 50.14 | 0.68 | 1.37 | 49.65 | 50.19 | 49.33 | 1145736 |
| 1729204800 | 49.46 | 0.31 | 0.63 | 49.52 | 49.57 | 48.86 | 1217534 |
| 1729118400 | 49.15 | -0.82 | -1.64 | 49.92 | 50.24 | 49.11 | 1648328 |
| 1729032000 | 49.97 | -0.19 | -0.38 | 50.52 | 50.7 | 49.833 | 1165847 |
| 1728945600 | 50.16 | 0.5 | 1.01 | 49.7 | 50.299 | 49.7 | 752597 |
| 1728686400 | 49.66 | 0.41 | 0.83 | 49.38 | 49.665 | 49.19 | 1356099 |
| 1728600000 | 49.25 | -0.58 | -1.16 | 49.6 | 49.91 | 49.21 | 973018 |
| 1728513600 | 49.83 | 0.53 | 1.08 | 49.38 | 49.93 | 49.26 | 1068019 |
| 1728427200 | 49.3 | 0.6 | 1.23 | 49.175 | 49.57 | 49.14 | 1294094 |
| 1728340800 | 48.7 | -1.12 | -2.25 | 49.44 | 49.46 | 48.65 | 1071820 |
| 1728081600 | 49.82 | 0.09 | 0.18 | 49.76 | 50 | 49.21 | 1016682 |
| 1727995200 | 49.73 | -0.64 | -1.27 | 50.17 | 50.32 | 49.59 | 1505036 |
| 1727908800 | 50.37 | -0.14 | -0.28 | 50.07 | 50.45 | 49.9 | 751867 |
| 1727822400 | 50.51 | -0.07 | -0.14 | 50.62 | 51.08 | 50.1846 | 1847257 |
| 1727735520 | 50.58 | 0.63 | 1.26 | 50.02 | 50.72 | 49.905 | 1935919 |
| 1727476800 | 49.95 | -0.1 | -0.20 | 50.2 | 50.42 | 49.715 | 1587915 |
| 1727390400 | 50.05 | -0.71 | -1.40 | 50.77 | 51 | 49.97 | 948967 |
| 1727304000 | 50.76 | 0.03 | 0.06 | 50.93 | 51.1 | 50.4 | 1586907 |
| 1727217600 | 50.73 | 0.23 | 0.46 | 50.48 | 50.795 | 50.28 | 1014650 |
| 1727131200 | 50.5 | 0.35 | 0.70 | 50.27 | 50.72 | 49.9064 | 852877 |
| 1726872000 | 50.15 | 0.05 | 0.10 | 49.77 | 50.43 | 49.51 | 3254322 |
| 1726785600 | 50.1 | -0.15 | -0.30 | 50.63 | 50.68 | 49.905 | 1216239 |
| 1726699200 | 50.25 | -1.15 | -2.24 | 51.6509 | 51.96 | 50.2 | 1217544 |
| 1726612800 | 51.4 | 0.49 | 0.96 | 51.22 | 51.9 | 51.15 | 1283514 |
| 1726526400 | 50.91 | 0.44 | 0.87 | 50.97 | 51.05 | 50.59 | 803959 |
| 1726267200 | 50.47 | 0.32 | 0.64 | 50.24 | 50.72 | 50.04 | 1618305 |
| 1726180800 | 50.15 | 0.52 | 1.05 | 49.51 | 50.23 | 49.02 | 1600990 |
| 1726094400 | 49.63 | -1.5 | -2.93 | 49.99 | 50.5 | 48.66 | 2971958 |
| 1726008000 | 51.13 | 1.47 | 2.96 | 49.84 | 51.15 | 49.84 | 1290726 |
| 1725921600 | 49.66 | 0.07 | 0.14 | 49.95 | 49.95 | 49.43 | 1725093 |
| 1725662400 | 49.59 | -0.72 | -1.43 | 50.6546 | 50.7 | 49.46 | 1128072 |
| 1725576000 | 50.31 | -0.42 | -0.83 | 50.45 | 50.71 | 50.01 | 1311266 |
| 1725489600 | 50.73 | 0.24 | 0.48 | 50.55 | 50.94 | 50.35 | 885869 |
| 1725403200 | 50.49 | 0.31 | 0.62 | 50.65 | 51.28 | 50.26 | 1562371 |
| 1725057600 | 50.18 | 0.08 | 0.16 | 50.1 | 50.3997 | 49.7 | 1340020 |
| 1724971200 | 50.1 | -0.15 | -0.30 | 50.32 | 50.86 | 50.03 | 1003702 |
| 1724884800 | 50.25 | 0.69 | 1.39 | 49.7 | 50.42 | 49.505 | 1250241 |
| 1724798400 | 49.56 | -0.14 | -0.28 | 49.64 | 49.93 | 49.19 | 1949656 |
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
