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 | -0.52 | -0.985781990521 | 52.75 | 52.75 | 49.96 | 3230940 | 50.97892759 | CS |
| 4 | 7.84 | 17.6616355035 | 44.39 | 53.74 | 43.9 | 3632484 | 49.8041202 | CS |
| 12 | 6.68 | 14.6652030735 | 45.55 | 53.74 | 42.43 | 4180413 | 47.43534 | CS |
| 26 | 4.83 | 10.1898734177 | 47.4 | 53.74 | 38.55 | 5532079 | 46.64705898 | CS |
| 52 | 4.83 | 10.1898734177 | 47.4 | 53.74 | 38.55 | 5532079 | 46.64705898 | CS |
| 156 | 4.83 | 10.1898734177 | 47.4 | 53.74 | 38.55 | 5532079 | 46.64705898 | CS |
| 260 | 4.83 | 10.1898734177 | 47.4 | 53.74 | 38.55 | 5532079 | 46.64705898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 51.66 | 1.31 | 2.60 | 50.12 | 51.72 | 50.1 | 2863843 |
| 1731627600 | 50.35 | -0.64 | -1.26 | 50.36 | 50.79 | 49.96 | 5677919 |
| 1731541200 | 50.99 | 0.33 | 0.65 | 50.45 | 51.05 | 50.24 | 2788421 |
| 1731454800 | 50.66 | -1.65 | -3.15 | 51.39 | 51.63 | 50.64 | 2928570 |
| 1731368400 | 52.31 | -0.08 | -0.15 | 52.75 | 52.75 | 51.99 | 1895947 |
| 1731109200 | 52.39 | -1.06 | -1.98 | 52.64 | 53.13 | 52 | 3541742 |
| 1731022800 | 53.45 | 0.24 | 0.45 | 53.04 | 53.74 | 52.81 | 2926902 |
| 1730936400 | 53.21 | 1.39 | 2.68 | 53.44 | 53.65 | 51.99 | 4508551 |
| 1730850000 | 51.82 | 0.07 | 0.14 | 51.72 | 52.655 | 51.67 | 4212913 |
| 1730763600 | 51.75 | 0.29 | 0.56 | 51.4 | 51.99 | 51.2 | 4202772 |
| 1730500800 | 51.46 | -0.04 | -0.08 | 50.99 | 51.52 | 50.53 | 3589758 |
| 1730414400 | 51.5 | 1.43 | 2.86 | 52.13 | 52.76 | 51.305 | 5962008 |
| 1730328000 | 50.07 | 5.36 | 11.99 | 47.84 | 50.89 | 47.36 | 7707282 |
| 1730241600 | 44.71 | -0.58 | -1.28 | 45.085 | 45.14 | 44.44 | 4419093 |
| 1730155200 | 45.29 | -0.55 | -1.20 | 45.44 | 45.92 | 45.19 | 3336493 |
| 1729896000 | 45.84 | -0.02 | -0.04 | 46.17 | 46.21 | 45.515 | 2392440 |
| 1729809600 | 45.86 | -0.79 | -1.69 | 46.8 | 46.8 | 45.54 | 2126465 |
| 1729723200 | 46.65 | 2.11 | 4.74 | 45.5 | 46.715 | 45.37 | 3369273 |
| 1729636800 | 44.54 | 0.34 | 0.77 | 44.33 | 44.65 | 43.98 | 1956169 |
| 1729550400 | 44.2 | -0.15 | -0.34 | 44.39 | 44.44 | 43.9 | 2243118 |
| 1729291200 | 44.35 | 0.93 | 2.14 | 44.17 | 44.53 | 43.49 | 6080360 |
| 1729204800 | 43.42 | -1.97 | -4.34 | 43.75 | 43.92 | 43.06 | 5411124 |
| 1729118400 | 45.39 | 0.95 | 2.14 | 43.95 | 45.42 | 43.85 | 5656401 |
| 1729032000 | 44.44 | -0.85 | -1.88 | 44.17 | 44.675 | 43.7 | 5012351 |
| 1728945600 | 45.29 | -0.31 | -0.68 | 45.19 | 45.4 | 44.955 | 2359818 |
| 1728686400 | 45.6 | 0.2 | 0.44 | 45.45 | 46.05 | 45.39 | 1887289 |
| 1728600000 | 45.4 | -0.66 | -1.43 | 45.53 | 45.63 | 45.02 | 3501997 |
| 1728513600 | 46.06 | -0.06 | -0.13 | 46.34 | 46.75 | 46.06 | 2617925 |
| 1728427200 | 46.12 | -0.33 | -0.71 | 45.83 | 46.36 | 45.3803 | 2534627 |
| 1728340800 | 46.45 | -0.31 | -0.66 | 46.34 | 46.555 | 45.62 | 3261954 |
| 1728081600 | 46.76 | 0.13 | 0.28 | 46.88 | 46.99 | 46.22 | 1862964 |
| 1727995200 | 46.63 | -1.2 | -2.51 | 47.415 | 47.48 | 46.6 | 3272677 |
| 1727908800 | 47.83 | -0.94 | -1.93 | 48.16 | 48.775 | 47.7801 | 2926956 |
| 1727822400 | 48.77 | -0.65 | -1.32 | 49.75 | 49.85 | 48.64 | 3997785 |
| 1727735520 | 49.42 | -0.67 | -1.34 | 50.26 | 50.425 | 49.165 | 5422895 |
| 1727476800 | 50.09 | 0.58 | 1.17 | 50 | 50.6 | 49.61 | 3874321 |
| 1727390400 | 49.51 | 1.71 | 3.58 | 48.72 | 49.745 | 48.58 | 5066839 |
| 1727304000 | 47.8 | 0.3 | 0.63 | 48.23 | 48.54 | 47.27 | 4339426 |
| 1727217600 | 47.5 | 0.76 | 1.63 | 46.59 | 47.55 | 46.59 | 2795840 |
| 1727131200 | 46.74 | -0.67 | -1.41 | 47.19 | 47.3 | 46.27 | 2890015 |
| 1726872000 | 47.41 | -1.61 | -3.28 | 48.46 | 48.51 | 46.97 | 19056698 |
| 1726785600 | 49.02 | 1.16 | 2.42 | 48.99 | 49.43 | 48.28 | 3749402 |
| 1726699200 | 47.86 | 0.53 | 1.12 | 47.23 | 48.565 | 47.23 | 4090805 |
| 1726612800 | 47.33 | 0.6 | 1.28 | 46.845 | 47.83 | 46.84 | 4496513 |
| 1726526400 | 46.73 | 1.81 | 4.03 | 44.71 | 46.8 | 44.71 | 5996041 |
| 1726267200 | 44.92 | 0.33 | 0.74 | 44.53 | 45.88 | 44.53 | 3496794 |
| 1726180800 | 44.59 | 1.06 | 2.44 | 43.76 | 44.65 | 43.74 | 3946385 |
| 1726094400 | 43.53 | 0.21 | 0.48 | 42.86 | 43.74 | 42.43 | 4936586 |
| 1726008000 | 43.32 | -1.15 | -2.59 | 44.46 | 44.52 | 43.11 | 4023430 |
| 1725921600 | 44.47 | -0.25 | -0.56 | 45.11 | 45.3 | 44.125 | 4549857 |
| 1725662400 | 44.72 | -0.62 | -1.37 | 45.46 | 45.615 | 44.38 | 3663864 |
| 1725576000 | 45.34 | -0.23 | -0.50 | 46.08 | 46.16 | 45 | 3140922 |
| 1725489600 | 45.57 | -0.13 | -0.28 | 45.08 | 46.16 | 45.08 | 5056877 |
| 1725403200 | 45.7 | -1.72 | -3.63 | 46.47 | 46.5 | 45.41 | 5212769 |
| 1725057600 | 47.42 | 0.25 | 0.53 | 46.97 | 47.59 | 46.925 | 6225696 |
| 1724971200 | 47.17 | 0.1 | 0.21 | 47.2 | 47.25 | 46.67 | 3098365 |
| 1724884800 | 47.07 | 0.18 | 0.38 | 46.36 | 47.486 | 46.36 | 4958188 |
| 1724798400 | 46.89 | 0.71 | 1.54 | 46.26 | 46.9 | 45.86 | 4821068 |
| 1724712000 | 46.18 | 0.85 | 1.88 | 45.55 | 46.52 | 45.43 | 4700882 |
| 1724452800 | 45.33 | 1.54 | 3.52 | 44.61 | 45.39 | 44.455 | 3891003 |
| 1724366400 | 43.79 | -0.23 | -0.52 | 44.13 | 44.46 | 43.43 | 4514317 |
| 1724280000 | 44.02 | 1.01 | 2.35 | 42.94 | 44.07 | 42.64 | 4669429 |
| 1724193600 | 43.01 | -0.48 | -1.10 | 43 | 43.55 | 42.6 | 3761074 |
| 1724107200 | 43.49 | 0.58 | 1.35 | 42.53 | 43.53 | 42.46 | 3677606 |
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
