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 | -1.69 | -2.78831875928 | 60.61 | 60.7 | 58.08 | 736867 | 59.4890279 | CS |
| 4 | -2.49 | -4.05471421593 | 61.41 | 62.85 | 58.08 | 859854 | 61.06706853 | CS |
| 12 | 0.58 | 0.994172094618 | 58.34 | 62.85 | 55.24 | 603510 | 59.64308003 | CS |
| 26 | 10.83 | 22.5202744853 | 48.09 | 62.85 | 46.41 | 600251 | 55.52467832 | CS |
| 52 | 7.95 | 15.5974102413 | 50.97 | 62.85 | 46.41 | 672064 | 53.39829138 | CS |
| 156 | 5.92 | 11.1698113208 | 53 | 62.85 | 37.96 | 679510 | 50.3423573 | CS |
| 260 | 13.73 | 30.3828280593 | 45.19 | 62.85 | 24.37 | 666416 | 48.3885506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 58.92 | 0.21 | 0.36 | 58.34 | 59.46 | 58.34 | 560592 |
| 1734651600 | 58.71 | 0.55 | 0.95 | 58.6 | 59.03 | 58.35 | 348346 |
| 1734565200 | 58.16 | -1.35 | -2.27 | 59.35 | 59.5 | 58.08 | 798417 |
| 1734478800 | 59.51 | -0.54 | -0.90 | 59.65 | 59.905 | 59.51 | 303622 |
| 1734392400 | 60.05 | -0.08 | -0.13 | 60.05 | 60.46 | 59.83 | 988819 |
| 1734133200 | 60.13 | -0.33 | -0.55 | 60.53 | 60.7 | 60.1 | 1218385 |
| 1734046800 | 60.46 | -0.27 | -0.44 | 60.5 | 60.79 | 60.2 | 1126951 |
| 1733960400 | 60.73 | -0.34 | -0.56 | 61.3 | 61.48 | 60.69 | 539484 |
| 1733874000 | 61.07 | -0.59 | -0.96 | 61.53 | 61.58 | 61.07 | 570401 |
| 1733787600 | 61.66 | -0.48 | -0.77 | 62.28 | 62.2927 | 61.66 | 1535736 |
| 1733528400 | 62.14 | -0.55 | -0.88 | 62.51 | 62.76 | 62.08 | 811785 |
| 1733442000 | 62.69 | 0.81 | 1.31 | 62.15 | 62.85 | 62.13 | 970325 |
| 1733355600 | 61.88 | 0.59 | 0.96 | 61.785 | 62.09 | 61.365 | 387528 |
| 1733269200 | 61.29 | -0.41 | -0.66 | 61.89 | 62.0483 | 61.19 | 292233 |
| 1733182800 | 61.7 | 0.31 | 0.50 | 61.48 | 61.83 | 61.31 | 592260 |
| 1732917840 | 61.39 | 0.47 | 0.77 | 61.2 | 61.46 | 61.15 | 295700 |
| 1732750800 | 60.92 | -0.59 | -0.96 | 60.89 | 61.22 | 60.74 | 309440 |
| 1732664400 | 61.51 | -0.07 | -0.11 | 61.21 | 61.7 | 60.8 | 591212 |
| 1732578000 | 61.58 | 0.4 | 0.65 | 61.58 | 61.7 | 61.31 | 4294081 |
| 1732318800 | 61.18 | -0.19 | -0.31 | 61.42 | 61.86 | 61.045 | 271866 |
| 1732232400 | 61.37 | 0.56 | 0.92 | 60.61 | 61.625 | 60.47 | 267003 |
| 1732146000 | 60.81 | 0.48 | 0.80 | 60.32 | 60.9 | 59.94 | 708476 |
| 1732059600 | 60.33 | -0.3 | -0.49 | 60.18 | 60.58 | 59.84 | 442948 |
| 1731973200 | 60.63 | 0.39 | 0.65 | 60.28 | 60.9 | 60.12 | 397459 |
| 1731714000 | 60.24 | -0.82 | -1.34 | 61.07 | 61.07 | 59.99 | 378927 |
| 1731627600 | 61.06 | 0.84 | 1.39 | 60.935 | 61.61 | 60.67 | 1219883 |
| 1731541200 | 60.22 | 0.37 | 0.62 | 59.81 | 60.38 | 59.81 | 970469 |
| 1731454800 | 59.85 | 0.28 | 0.47 | 59.27 | 59.86 | 59.27 | 906694 |
| 1731368400 | 59.57 | 0.34 | 0.57 | 59.48 | 59.98 | 59.48 | 226282 |
| 1731109200 | 59.23 | -0.37 | -0.62 | 59.41 | 59.5 | 59.05 | 418089 |
| 1731022800 | 59.6 | 0.71 | 1.21 | 59.22 | 59.81 | 58.67 | 1446375 |
| 1730936400 | 58.89 | 1.12 | 1.94 | 57.955 | 59.03 | 57.4 | 1185077 |
| 1730850000 | 57.77 | 2.09 | 3.75 | 57.7 | 58.23 | 56.775 | 1238625 |
| 1730763600 | 55.68 | 0.08 | 0.14 | 55.7 | 56.165 | 55.62 | 299548 |
| 1730500800 | 55.6 | 0.18 | 0.32 | 55.81 | 55.84 | 55.31 | 410215 |
| 1730414400 | 55.42 | -1.13 | -2.00 | 56.09 | 56.12 | 55.24 | 521082 |
| 1730328000 | 56.55 | -0.26 | -0.46 | 56.46 | 56.99 | 56.455 | 397560 |
| 1730241600 | 56.81 | -0.15 | -0.26 | 56.86 | 57.0995 | 56.595 | 373863 |
| 1730155200 | 56.96 | 0.56 | 0.99 | 56.43 | 57.02 | 56.43 | 268639 |
| 1729896000 | 56.4 | -0.32 | -0.56 | 57 | 57.03 | 56.31 | 294957 |
| 1729809600 | 56.72 | -0.03 | -0.05 | 56.75 | 56.91 | 56.23 | 310610 |
| 1729723200 | 56.75 | 0.09 | 0.16 | 56.45 | 56.79 | 56.35 | 249820 |
| 1729636800 | 56.66 | -0.26 | -0.46 | 56.715 | 56.81 | 56.27 | 260376 |
| 1729550400 | 56.92 | -0.21 | -0.37 | 57.1 | 57.24 | 56.84 | 294541 |
| 1729291200 | 57.13 | -0.11 | -0.19 | 57.34 | 57.4 | 56.97 | 242900 |
| 1729204800 | 57.24 | 0.25 | 0.44 | 56.96 | 57.37 | 56.82 | 393015 |
| 1729118400 | 56.99 | -0.36 | -0.63 | 57.42 | 57.59 | 56.75 | 505971 |
| 1729032000 | 57.35 | -0.09 | -0.16 | 57.84 | 57.84 | 57.23 | 354699 |
| 1728945600 | 57.44 | 0.22 | 0.38 | 57.22 | 57.63 | 57.17 | 148362 |
| 1728686400 | 57.22 | -0.02 | -0.03 | 57.11 | 57.77 | 57.1 | 315751 |
| 1728600000 | 57.24 | 0.11 | 0.19 | 57 | 57.29 | 56.75 | 303715 |
| 1728513600 | 57.13 | -0.2 | -0.35 | 57.29 | 57.525 | 56.87 | 470190 |
| 1728427200 | 57.33 | -0.2 | -0.35 | 57.49 | 57.81 | 57.03 | 345917 |
| 1728340800 | 57.53 | -0.78 | -1.34 | 58.1 | 58.23 | 57.26 | 364649 |
| 1728081600 | 58.31 | 0.72 | 1.25 | 58.06 | 58.51 | 58.06 | 354303 |
| 1727995200 | 57.59 | -0.31 | -0.54 | 57.37 | 57.71 | 57.04 | 303823 |
| 1727908800 | 57.9 | -0.12 | -0.21 | 58.06 | 58.32 | 57.78 | 322110 |
| 1727822400 | 58.02 | 0 | 0.00 | 57.9 | 58.12 | 57.53 | 222121 |
| 1727735520 | 58.02 | 0.2 | 0.35 | 57.8 | 58.11 | 57.56 | 176478 |
| 1727476800 | 57.82 | -0.28 | -0.48 | 58.34 | 58.49 | 57.82 | 780819 |
| 1727390400 | 58.1 | 0.49 | 0.85 | 57.84 | 58.3401 | 57.69 | 367222 |
| 1727304000 | 57.61 | 0.1 | 0.17 | 57.53 | 57.885 | 57.41 | 538934 |
| 1727217600 | 57.51 | 0.64 | 1.13 | 57 | 57.55 | 56.93 | 372662 |
| 1727131200 | 56.87 | 0.28 | 0.49 | 56.69 | 56.97 | 56.62 | 303855 |
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
