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 | 0.2 | 0.422922393741 | 47.29 | 48.76 | 45.935 | 994182 | 47.49741159 | CS |
| 4 | -5.03 | -9.57730388423 | 52.52 | 52.66 | 45.935 | 830195 | 49.15055656 | CS |
| 12 | -24.39 | -33.9315525876 | 71.88 | 74.55 | 45.935 | 876124 | 57.36448358 | CS |
| 26 | -34.83 | -42.3104956268 | 82.32 | 84.67 | 45.935 | 819148 | 65.6258423 | CS |
| 52 | -16.01 | -25.2125984252 | 63.5 | 84.67 | 45.935 | 910573 | 68.07590695 | CS |
| 156 | 33.93 | 250.221238938 | 13.56 | 84.67 | 11.02 | 1092138 | 49.98465597 | CS |
| 260 | 10.52 | 28.4555044631 | 36.97 | 84.67 | 8.28 | 1285605 | 33.72748927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.49 | 0.25 | 0.53 | 46.72 | 48.16 | 46.64 | 1167887 |
| 1734651600 | 47.24 | -0.93 | -1.93 | 48.34 | 48.34 | 46.72 | 812063 |
| 1734565200 | 48.17 | 1.02 | 2.16 | 48.5 | 48.76 | 47.54 | 884409 |
| 1734478800 | 47.15 | -0.33 | -0.70 | 47 | 47.35 | 45.935 | 990720 |
| 1734392400 | 47.48 | -0.83 | -1.72 | 47.39 | 48.06 | 46.97 | 1223118 |
| 1734133200 | 48.31 | 1.08 | 2.29 | 47.32 | 48.54 | 46.97 | 655175 |
| 1734046800 | 47.23 | -0.67 | -1.40 | 47.5 | 47.52 | 46.66 | 818708 |
| 1733960400 | 47.9 | -1.06 | -2.17 | 49.18 | 49.275 | 47.8006 | 709273 |
| 1733874000 | 48.96 | 0.09 | 0.18 | 48.83 | 49.46 | 47.96 | 575203 |
| 1733787600 | 48.87 | 0.07 | 0.14 | 49.5 | 49.7799 | 48.65 | 511845 |
| 1733528400 | 48.8 | -0.75 | -1.51 | 49.41 | 49.51 | 48.13 | 636043 |
| 1733442000 | 49.55 | -0.62 | -1.24 | 50.37 | 50.6693 | 49.39 | 525665 |
| 1733355600 | 50.17 | -1.6 | -3.09 | 52 | 52.3 | 50.13 | 1304854 |
| 1733269200 | 51.77 | 1.58 | 3.15 | 50.79 | 52.22 | 49.91 | 1226486 |
| 1733182800 | 50.19 | -0.47 | -0.93 | 50.17 | 50.785 | 49.16 | 1102533 |
| 1732917840 | 50.66 | -0.03 | -0.06 | 50.3 | 50.952 | 49.98 | 438332 |
| 1732750800 | 50.69 | -0.52 | -1.02 | 50.45 | 51.9 | 50.13 | 671973 |
| 1732664400 | 51.21 | -0.55 | -1.06 | 51.59 | 52.66 | 50.925 | 804422 |
| 1732578000 | 51.76 | -0.98 | -1.86 | 52.52 | 52.625 | 51.4401 | 942631 |
| 1732318800 | 52.74 | -0.17 | -0.32 | 52.15 | 52.975 | 52.07 | 745233 |
| 1732232400 | 52.91 | -1.76 | -3.22 | 54.17 | 54.25 | 52.0746 | 862497 |
| 1732146000 | 54.67 | -1.03 | -1.85 | 56.03 | 56.55 | 54.38 | 1396512 |
| 1732059600 | 55.7 | 0.91 | 1.66 | 54.96 | 55.83 | 54.78 | 838695 |
| 1731973200 | 54.79 | 1.06 | 1.97 | 54.14 | 54.8 | 53.55 | 875003 |
| 1731714000 | 53.73 | -1.24 | -2.26 | 55 | 55.4 | 53.44 | 774441 |
| 1731627600 | 54.97 | 0.81 | 1.50 | 54.26 | 55.39 | 53.73 | 1204767 |
| 1731541200 | 54.16 | 1.04 | 1.96 | 52.98 | 55.11 | 52.7 | 1388496 |
| 1731454800 | 53.12 | -1.45 | -2.66 | 54.1 | 54.27 | 52.81 | 804892 |
| 1731368400 | 54.57 | -0.1 | -0.18 | 54.62 | 54.93 | 53.975 | 634857 |
| 1731109200 | 54.67 | -0.78 | -1.41 | 55.32 | 55.875 | 53.55 | 1063570 |
| 1731022800 | 55.45 | -1.06 | -1.88 | 57.17 | 57.88 | 55.3 | 1142982 |
| 1730936400 | 56.51 | -0.98 | -1.70 | 57.42 | 57.42 | 55.08 | 1465694 |
| 1730850000 | 57.49 | -0.43 | -0.74 | 58.16 | 58.62 | 57.05 | 743265 |
| 1730763600 | 57.92 | -0.47 | -0.80 | 58.14 | 58.9 | 57.73 | 864488 |
| 1730500800 | 58.39 | 0.12 | 0.21 | 58.25 | 59.094 | 57.63 | 790603 |
| 1730414400 | 58.27 | 0.2 | 0.34 | 58.31 | 59.44 | 58.16 | 847673 |
| 1730328000 | 58.07 | -1.25 | -2.11 | 58.78 | 59.16 | 57.15 | 1374262 |
| 1730241600 | 59.32 | -1.63 | -2.67 | 59.72 | 60.31 | 55.32 | 2994063 |
| 1730155200 | 60.95 | -1.07 | -1.73 | 61.1 | 61.525 | 60.6 | 885622 |
| 1729896000 | 62.02 | 0.69 | 1.13 | 61.5 | 62.9 | 61.5 | 609848 |
| 1729809600 | 61.33 | -0.25 | -0.41 | 61.65 | 61.83 | 60.84 | 745321 |
| 1729723200 | 61.58 | -3.18 | -4.91 | 62.22 | 62.64 | 61.19 | 1724192 |
| 1729636800 | 64.76 | -1.8 | -2.70 | 65.86 | 66.17 | 64.75 | 672350 |
| 1729550400 | 66.56 | -0.46 | -0.69 | 67.5 | 67.5 | 66.25 | 723312 |
| 1729291200 | 67.019999 | 0.78 | 1.18 | 67.4 | 67.49 | 66.17 | 530613 |
| 1729204800 | 66.239999 | -0.61 | -0.91 | 67.5 | 67.5 | 65.861999 | 774401 |
| 1729118400 | 66.849999 | 0.15 | 0.22 | 66.93 | 67.5925 | 66.769999 | 782022 |
| 1729032000 | 66.7 | -2.85 | -4.10 | 68.1 | 68.45 | 66.65 | 1474522 |
| 1728945600 | 69.55 | -1.34 | -1.89 | 70.58 | 70.58 | 69.23 | 817167 |
| 1728686400 | 70.89 | -0.1 | -0.14 | 70.23 | 71.02 | 70 | 584763 |
| 1728600000 | 70.99 | 0.13 | 0.18 | 71.37 | 71.45 | 70.6 | 427211 |
| 1728513600 | 70.86 | -1.98 | -2.72 | 71.62 | 72.275 | 70.73 | 474073 |
| 1728427200 | 72.84 | -0.3 | -0.41 | 72 | 72.92 | 71.095 | 489917 |
| 1728340800 | 73.14 | 0.2 | 0.27 | 73.12 | 73.62 | 72.77 | 419473 |
| 1728081600 | 72.94 | -1.37 | -1.84 | 74.49 | 74.97 | 72.53 | 488162 |
| 1727995200 | 74.31 | 1.05 | 1.43 | 73.24 | 74.55 | 72.89 | 683510 |
| 1727908800 | 73.26 | 2 | 2.81 | 72.26 | 73.37 | 72.12 | 972034 |
| 1727822400 | 71.26 | -0.04 | -0.06 | 70.38 | 71.87 | 69.65 | 813228 |
| 1727736000 | 71.3 | -0.35 | -0.49 | 71.88 | 71.89 | 70.34 | 565650 |
| 1727476800 | 71.65 | 0.56 | 0.79 | 71.08 | 71.93 | 70.69 | 671666 |
| 1727390400 | 71.09 | 1.6 | 2.30 | 70.3 | 71.53 | 70.3 | 699018 |
| 1727304000 | 69.49 | -1.51 | -2.13 | 70.01 | 70.6 | 69.365 | 582586 |
| 1727217600 | 71 | 1.28 | 1.84 | 70.35 | 71.93 | 69.5 | 1048989 |
| 1727131200 | 69.72 | 1.46 | 2.14 | 68.25 | 69.85 | 68.09 | 584715 |
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
