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 | 4.05 | 9.81818181818 | 41.25 | 45.36 | 39.7 | 443417 | 41.26913193 | CS |
| 4 | 7.23 | 18.9913317573 | 38.07 | 45.36 | 36.04 | 428328 | 39.28438748 | CS |
| 12 | -10.48 | -18.7880960918 | 55.78 | 55.939 | 36.04 | 387947 | 42.81220163 | CS |
| 26 | -18.4 | -28.885400314 | 63.7 | 66.25 | 36.04 | 334808 | 50.38412333 | CS |
| 52 | -9.13 | -16.773837957 | 54.43 | 74.2 | 36.04 | 357023 | 55.75032009 | CS |
| 156 | 33.67 | 289.50988822 | 11.63 | 74.2 | 9.89 | 420820 | 39.29620919 | CS |
| 260 | 20.43 | 82.1471652593 | 24.87 | 74.2 | 8.9 | 533038 | 26.63157254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 45.36 | 3.25 | 7.72 | 45.31 | 46.05 | 44.5 | 760589 |
| 1736466000 | 42.11 | 0 | 0.00 | 42.11 | 42.11 | 42.11 | 0 |
| 1736379600 | 42.11 | -0.56 | -1.31 | 41.665 | 42.375 | 41 | 402747 |
| 1736293200 | 42.67 | 2.76 | 6.92 | 41.46 | 42.89 | 41.46 | 524474 |
| 1736206800 | 39.91 | -0.01 | -0.03 | 40.52 | 41.43 | 39.7 | 325466 |
| 1735947600 | 39.92 | -1.33 | -3.22 | 40.92 | 41.39 | 39.7 | 473207 |
| 1735861200 | 41.25 | 1.46 | 3.67 | 40.43 | 41.47 | 40.25 | 573792 |
| 1735688400 | 39.79 | 0.93 | 2.39 | 38.84 | 40.18 | 38.84 | 319044 |
| 1735602000 | 38.86 | -0.06 | -0.15 | 38.95 | 39.385 | 38.48 | 599416 |
| 1735342800 | 38.92 | -0.21 | -0.54 | 38.94 | 39.24 | 38.62 | 290686 |
| 1735256400 | 39.13 | -0.62 | -1.56 | 39.59 | 39.7 | 38.94 | 211345 |
| 1735077840 | 39.75 | 0.66 | 1.69 | 39.15 | 39.992889 | 38.76 | 291624 |
| 1734997200 | 39.09 | 1.58 | 4.21 | 37.33 | 39.13 | 37.2701 | 320955 |
| 1734738000 | 37.51 | 0.3 | 0.81 | 37.015 | 38.07 | 36.81 | 532527 |
| 1734651600 | 37.21 | -0.94 | -2.46 | 38.41 | 38.5747 | 37.17 | 271891 |
| 1734565200 | 38.15 | 0.31 | 0.82 | 38.41 | 39.03 | 36.67 | 510604 |
| 1734478800 | 37.84 | 0.66 | 1.78 | 36.805 | 38.08 | 36.04 | 676072 |
| 1734392400 | 37.18 | -0.88 | -2.31 | 37.39 | 37.67 | 36.9 | 360022 |
| 1734133200 | 38.06 | -0.06 | -0.16 | 38.31 | 38.31 | 37.35 | 460839 |
| 1734046800 | 38.12 | -0.36 | -0.94 | 38.1 | 38.25 | 37.54 | 292126 |
| 1733960400 | 38.48 | -0.77 | -1.96 | 39.4 | 39.5 | 38.33 | 277341 |
| 1733874000 | 39.25 | 0.05 | 0.13 | 39.195 | 39.92 | 39.02 | 379729 |
| 1733787600 | 39.2 | 0.43 | 1.11 | 39.035 | 39.9988 | 38.89 | 287168 |
| 1733528400 | 38.77 | -1.04 | -2.61 | 39.85 | 39.85 | 38.48 | 380676 |
| 1733442000 | 39.81 | -0.63 | -1.56 | 40.79 | 41.14 | 39.61 | 386952 |
| 1733355600 | 40.44 | -1.21 | -2.91 | 40.77 | 41.52 | 40.36 | 399099 |
| 1733269200 | 41.65 | 1.77 | 4.44 | 40.04 | 41.78 | 39.7 | 439702 |
| 1733182800 | 39.88 | -0.37 | -0.92 | 40.05 | 40.135 | 39.22 | 451803 |
| 1732917840 | 40.25 | -0.65 | -1.59 | 40.9 | 41.06 | 39.84 | 165294 |
| 1732750800 | 40.9 | -0.19 | -0.46 | 40.895 | 41.69 | 40.55 | 344395 |
| 1732664400 | 41.09 | -0.43 | -1.04 | 41.2 | 42.06 | 40.89 | 355240 |
| 1732578000 | 41.52 | -0.21 | -0.50 | 41.43 | 41.89 | 40.705 | 372061 |
| 1732318800 | 41.73 | -0.13 | -0.31 | 41.785 | 42.27 | 41.45 | 238383 |
| 1732232400 | 41.86 | -0.87 | -2.04 | 42.2223 | 42.36 | 41.36 | 494050 |
| 1732146000 | 42.73 | -0.41 | -0.95 | 43.5 | 43.5 | 42.52 | 240169 |
| 1732059600 | 43.14 | -0.1 | -0.23 | 43.03 | 43.485 | 42.94 | 257397 |
| 1731973200 | 43.24 | 0.03 | 0.07 | 43.7 | 43.8533 | 43.15 | 347054 |
| 1731714000 | 43.21 | -1.61 | -3.59 | 45.095 | 45.095 | 43.1695 | 273035 |
| 1731627600 | 44.82 | 0.76 | 1.72 | 44.86 | 45.12 | 44.49 | 327778 |
| 1731541200 | 44.06 | -0.09 | -0.20 | 43.59 | 44.855 | 43.59 | 425016 |
| 1731454800 | 44.15 | -0.94 | -2.08 | 44.63 | 44.69 | 43.63 | 359208 |
| 1731368400 | 45.09 | -0.4 | -0.88 | 45.355 | 45.5266 | 44.6344 | 334617 |
| 1731109200 | 45.49 | -1.27 | -2.72 | 46.52 | 46.63 | 45.045 | 341425 |
| 1731022800 | 46.76 | 0.06 | 0.13 | 47.06 | 47.99 | 46.61 | 247845 |
| 1730936400 | 46.7 | 0.87 | 1.90 | 45.36 | 46.9 | 44.79 | 557629 |
| 1730850000 | 45.83 | -0.75 | -1.61 | 46.705 | 46.77 | 45.44 | 449103 |
| 1730763600 | 46.58 | -0.1 | -0.21 | 46.37 | 46.872 | 45.92 | 373332 |
| 1730500800 | 46.68 | -1 | -2.10 | 48 | 48.07 | 46.33 | 946555 |
| 1730414400 | 47.68 | -0.17 | -0.36 | 47.44 | 48.93 | 47.37 | 446288 |
| 1730328000 | 47.85 | -0.83 | -1.71 | 48.25 | 48.5373 | 47.67 | 358144 |
| 1730241600 | 48.68 | -0.77 | -1.56 | 49.14 | 49.49 | 48.31 | 331356 |
| 1730155200 | 49.45 | -0.57 | -1.14 | 49.42 | 50.0038 | 48.575 | 326329 |
| 1729896000 | 50.02 | 0.36 | 0.72 | 49.83 | 50.77 | 49.56 | 285568 |
| 1729809600 | 49.66 | -0.4 | -0.80 | 50.17 | 50.565 | 49.54 | 430995 |
| 1729723200 | 50.06 | -3.21 | -6.03 | 52.62 | 52.71 | 50.06 | 579528 |
| 1729636800 | 53.27 | -1.61 | -2.93 | 54.79 | 54.8 | 53.25 | 238767 |
| 1729550400 | 54.88 | -0.69 | -1.24 | 55.74 | 55.74 | 54.565 | 197765 |
| 1729291200 | 55.57 | 0.18 | 0.32 | 55.78 | 55.939 | 54.87 | 265339 |
| 1729204800 | 55.39 | -0.03 | -0.05 | 55.6 | 56.01 | 54.65 | 220362 |
| 1729118400 | 55.42 | 1.01 | 1.86 | 54.93 | 55.6 | 54.68 | 317081 |
| 1729032000 | 54.41 | -2.58 | -4.53 | 56.38 | 56.41 | 54.37 | 400368 |
| 1728945600 | 56.99 | -2.24 | -3.78 | 59 | 59 | 56.84 | 291643 |
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
