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 | -0.11 | -0.272277227723 | 40.4 | 42.64 | 39.76 | 696073 | 40.81258782 | CS |
| 4 | -4.2 | -9.44032366824 | 44.49 | 45.445 | 38.83 | 774962 | 42.09330649 | CS |
| 12 | -7.23 | -15.2146464646 | 47.52 | 49.73 | 38.83 | 878834 | 43.59189011 | CS |
| 26 | 2.4 | 6.33412509897 | 37.89 | 50.88 | 32.1 | 765896 | 42.24979334 | CS |
| 52 | 5.72 | 16.5461382702 | 34.57 | 51.83 | 27.02 | 817100 | 39.74806417 | CS |
| 156 | 12.64 | 45.7142857143 | 27.65 | 51.83 | 20.685 | 751167 | 37.80281743 | CS |
| 260 | 12.64 | 45.7142857143 | 27.65 | 51.83 | 20.685 | 751167 | 37.80281743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 40.29 | -0.75 | -1.83 | 41.04 | 41.37 | 39.96 | 1082746 |
| 1732232400 | 41.04 | -1.03 | -2.45 | 42.03 | 42.64 | 40.95 | 593159 |
| 1732146000 | 42.07 | 0.59 | 1.42 | 41.8 | 42.37 | 41.41 | 389529 |
| 1732059600 | 41.48 | 0.83 | 2.04 | 40.18 | 41.73 | 39.832 | 348355 |
| 1731973200 | 40.65 | 0.65 | 1.63 | 40 | 41.0395 | 40 | 1368192 |
| 1731714000 | 40 | -0.36 | -0.89 | 40.4 | 41.19 | 39.76 | 781128 |
| 1731627600 | 40.36 | -1.37 | -3.28 | 42.1 | 42.27 | 39.48 | 925537 |
| 1731541200 | 41.73 | 0.77 | 1.88 | 40.65 | 42.68 | 40.6 | 962150 |
| 1731454800 | 40.96 | -3.07 | -6.97 | 42 | 43.435 | 38.83 | 2562720 |
| 1731368400 | 44.03 | 0.22 | 0.50 | 43.48 | 44.3599 | 42.76 | 860621 |
| 1731109200 | 43.81 | -0.56 | -1.26 | 43.97 | 44.38 | 42.45 | 916597 |
| 1731022800 | 44.37 | 0.49 | 1.12 | 44.11 | 45.445 | 43.52 | 627710 |
| 1730936400 | 43.88 | 0.91 | 2.12 | 44.27 | 44.52 | 43.14 | 616200 |
| 1730850000 | 42.97 | 1.1 | 2.63 | 42.1 | 43.31 | 41.9 | 920675 |
| 1730763600 | 41.87 | -0.15 | -0.36 | 41.9 | 42.56 | 41.72 | 559461 |
| 1730500800 | 42.02 | 0.21 | 0.50 | 42.1 | 42.47 | 41.8 | 436565 |
| 1730414400 | 41.81 | -0.61 | -1.44 | 42.41 | 43.24 | 41.78 | 706465 |
| 1730328000 | 42.42 | -1.34 | -3.06 | 43.76 | 44.28 | 42.4 | 509543 |
| 1730241600 | 43.76 | -1.01 | -2.26 | 44.58 | 44.83 | 43.09 | 681968 |
| 1730155200 | 44.77 | 0.44 | 0.99 | 44.5 | 45.12 | 44 | 348274 |
| 1729896000 | 44.33 | 0.29 | 0.66 | 44.49 | 44.86 | 43.77 | 384398 |
| 1729809600 | 44.04 | -0.23 | -0.52 | 44.3 | 44.46 | 43.74 | 517633 |
| 1729723200 | 44.27 | -1.69 | -3.68 | 45.92 | 45.92 | 44.25 | 517895 |
| 1729636800 | 45.96 | 0.66 | 1.46 | 45.54 | 46.12 | 45.24 | 514256 |
| 1729550400 | 45.3 | -1.06 | -2.29 | 46.43 | 46.73 | 44.585 | 550686 |
| 1729291200 | 46.36 | -1.27 | -2.67 | 47.76 | 48.71 | 46.24 | 598604 |
| 1729204800 | 47.63 | -0.04 | -0.08 | 48.24 | 48.85 | 47.15 | 684290 |
| 1729118400 | 47.67 | -1.24 | -2.54 | 48.96 | 49.73 | 47.0665 | 1195368 |
| 1729032000 | 48.91 | 2.92 | 6.35 | 47.1 | 49.4 | 44.67 | 3046498 |
| 1728945600 | 45.99 | 1.51 | 3.39 | 44.24 | 47.999 | 44.1592 | 3061773 |
| 1728686400 | 44.48 | 1.49 | 3.47 | 42.97 | 44.49 | 42.79 | 448099 |
| 1728600000 | 42.99 | -0.13 | -0.30 | 42.7 | 43.38 | 42.15 | 600069 |
| 1728513600 | 43.12 | -0.68 | -1.55 | 43.9 | 44.34 | 42.23 | 814573 |
| 1728427200 | 43.8 | -1.28 | -2.84 | 42.46 | 44.06 | 41.07 | 2566121 |
| 1728340800 | 45.08 | -0.18 | -0.40 | 45 | 45.28 | 44.39 | 285605 |
| 1728081600 | 45.26 | 0.37 | 0.82 | 45.3 | 45.9 | 44.735 | 296607 |
| 1727995200 | 44.89 | -2.15 | -4.57 | 46.49 | 47.09 | 44.84 | 752176 |
| 1727908800 | 47.04 | 3.2 | 7.30 | 45.14 | 47.21 | 44.81 | 1923840 |
| 1727822400 | 43.84 | -0.34 | -0.77 | 44.02 | 44.71 | 43.21 | 655295 |
| 1727736000 | 44.18 | 0.8 | 1.84 | 43.38 | 44.38 | 43.13 | 931004 |
| 1727476800 | 43.38 | -0.15 | -0.34 | 44.05 | 44.46 | 43.13 | 1066524 |
| 1727390400 | 43.53 | 1.59 | 3.79 | 42.61 | 43.78 | 42.4701 | 965680 |
| 1727304000 | 41.94 | 0.23 | 0.55 | 41.55 | 42.11 | 41.33 | 441478 |
| 1727217600 | 41.71 | 0.98 | 2.41 | 40.95 | 42.165 | 40.5 | 368746 |
| 1727131200 | 40.73 | -0.34 | -0.83 | 41.2 | 41.49 | 40.52 | 340765 |
| 1726872000 | 41.07 | -1.68 | -3.93 | 42.28 | 42.56 | 40.72 | 1328480 |
| 1726785600 | 42.75 | 2.76 | 6.90 | 41.55 | 42.98 | 40.875 | 1600577 |
| 1726699200 | 39.99 | -1.01 | -2.46 | 41.25 | 41.68 | 39.98 | 655534 |
| 1726612800 | 41 | -0.77 | -1.84 | 41.49 | 41.7 | 39.81 | 782052 |
| 1726526400 | 41.77 | -0.46 | -1.09 | 43.38 | 43.8 | 41.67 | 489584 |
| 1726267200 | 42.23 | 0.84 | 2.03 | 41.82 | 42.35 | 41.46 | 471574 |
| 1726180800 | 41.39 | -0.38 | -0.91 | 41.76 | 42.9 | 41.03 | 738584 |
| 1726094400 | 41.77 | 2.01 | 5.06 | 39.7 | 41.94 | 39.1 | 1182912 |
| 1726008000 | 39.76 | -3.4 | -7.88 | 43.24 | 43.325 | 39.56 | 1984331 |
| 1725921600 | 43.16 | -0.12 | -0.28 | 43.38 | 44.08 | 43.03 | 659853 |
| 1725662400 | 43.28 | -0.36 | -0.82 | 43.7 | 43.975 | 43.07 | 433534 |
| 1725576000 | 43.64 | -0.74 | -1.67 | 44.64 | 44.64 | 43.35 | 441806 |
| 1725489600 | 44.38 | -0.17 | -0.38 | 44.7 | 45.02 | 43.83 | 911379 |
| 1725403200 | 44.55 | -2.05 | -4.40 | 44.94 | 45.76 | 44.19 | 979022 |
| 1725057600 | 46.6 | -0.43 | -0.91 | 47.52 | 47.52 | 46.1 | 549173 |
| 1724971200 | 47.03 | -0.79 | -1.65 | 48.46 | 48.46 | 45.93 | 478334 |
| 1724884800 | 47.82 | -1.22 | -2.49 | 48.21 | 48.89 | 47.44 | 465353 |
| 1724798400 | 49.04 | -0.36 | -0.73 | 49.05 | 49.59 | 47.87 | 551754 |
| 1724712000 | 49.4 | -0.67 | -1.34 | 50.51 | 50.51 | 49.12 | 662002 |
| 1724452800 | 50.07 | 1.6 | 3.30 | 48.92 | 50.74 | 48.75 | 836832 |
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
