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 | -2.26 | -4.10909090909 | 55 | 56.55 | 52.0746 | 949430 | 54.40097257 | CS |
| 4 | -8.76 | -14.243902439 | 61.5 | 62.9 | 52.0746 | 1078112 | 56.53394221 | CS |
| 12 | -18.45 | -25.9165613148 | 71.19 | 74.97 | 52.0746 | 843097 | 63.33928763 | CS |
| 26 | -29.66 | -35.9951456311 | 82.4 | 84.67 | 52.0746 | 807792 | 70.22619029 | CS |
| 52 | -1.84 | -3.37119824111 | 54.58 | 84.67 | 52.0746 | 925652 | 68.43760265 | CS |
| 156 | 37.74 | 251.6 | 15 | 84.67 | 11.02 | 1101887 | 48.89803623 | CS |
| 260 | 18.84 | 55.5752212389 | 33.9 | 84.67 | 8.28 | 1289101 | 33.63694375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 68.26 | -2.21 | -3.14 | 68.52 | 68.82 | 67.6743 | 1185599 |
| 1726785600 | 70.47 | 1.02 | 1.47 | 70.62 | 71 | 69.48 | 432298 |
| 1726699200 | 69.45 | -0.11 | -0.16 | 69.9 | 70.32 | 69.1 | 459697 |
| 1726612800 | 69.56 | 0.88 | 1.28 | 69 | 69.7183 | 68.65 | 396868 |
| 1726526400 | 68.68 | 0.66 | 0.97 | 68.36 | 68.89 | 67.94 | 450104 |
| 1726267200 | 68.02 | 0.4 | 0.59 | 68 | 68.89 | 67.75 | 425096 |
| 1726180800 | 67.62 | 0.58 | 0.87 | 67.71 | 68.66 | 67.01 | 515155 |
| 1726094400 | 67.04 | 0.63 | 0.95 | 66.61 | 67.15 | 65.959999 | 647842 |
| 1726008000 | 66.41 | -2.12 | -3.09 | 68.93 | 68.95 | 66.06 | 1048785 |
| 1725921600 | 68.53 | 0.82 | 1.21 | 67.37 | 69.0032 | 67.12 | 889908 |
| 1725662400 | 67.71 | -0.62 | -0.91 | 68.5 | 69.09 | 67.64 | 779065 |
| 1725576000 | 68.33 | -0.17 | -0.25 | 68.68 | 69.12 | 67.97 | 739779 |
| 1725489600 | 68.5 | 0.51 | 0.75 | 67.78 | 69.01 | 67.685 | 888610 |
| 1725403200 | 67.99 | -3.55 | -4.96 | 70.55 | 70.86 | 67.97 | 1053636 |
| 1725057600 | 71.54 | 0.9 | 1.27 | 71.19 | 72.05 | 70.91 | 519162 |
| 1724971200 | 70.64 | 0.2 | 0.28 | 70.65 | 70.92 | 69.76 | 311140 |
| 1724884800 | 70.44 | -0.98 | -1.37 | 70.86 | 71 | 69.82 | 498143 |
| 1724798400 | 71.42 | 0.31 | 0.44 | 70.95 | 71.55 | 70.75 | 397903 |
| 1724712000 | 71.11 | 0.6 | 0.85 | 71.03 | 72.34 | 70.85 | 583701 |
| 1724452800 | 70.51 | 0.06 | 0.09 | 70.81 | 71.56 | 70.16 | 1258166 |
| 1724366400 | 70.45 | -0.35 | -0.49 | 71 | 71.27 | 70.355 | 893216 |
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
