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 | -1.1 | -2.25826319031 | 48.71 | 49.2601 | 46.26 | 10145 | 47.37190827 | CS |
| 4 | -4.26 | -8.21283979179 | 51.87 | 53.07 | 46.26 | 11138 | 49.83031065 | CS |
| 12 | 5.33 | 12.6064333018 | 42.28 | 53.07 | 41.1401 | 7960 | 48.40206172 | CS |
| 26 | 13.6 | 39.9882387533 | 34.01 | 53.07 | 33.2425 | 9115 | 42.8437781 | CS |
| 52 | 19.56 | 69.7326203209 | 28.05 | 53.07 | 27.54 | 8304 | 37.41475848 | CS |
| 156 | 26.01 | 120.416666667 | 21.6 | 53.07 | 21.16 | 8610 | 30.67823722 | CS |
| 260 | 34.68 | 268.213457077 | 12.93 | 53.07 | 2 | 17927 | 16.1005415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.61 | 0.92 | 1.97 | 45.98 | 47.7 | 45.98 | 4204 |
| 1734651600 | 46.69 | -0.16 | -0.34 | 46.92 | 47.2716 | 46.26 | 19726 |
| 1734565200 | 46.85 | -0.66 | -1.38 | 47.24 | 48.2083 | 46.85 | 6561 |
| 1734478800 | 47.505 | -0.76 | -1.56 | 47.68 | 47.9 | 47 | 8604 |
| 1734392400 | 48.26 | -0.19 | -0.39 | 48.22 | 48.5375 | 47.88 | 9222 |
| 1734133200 | 48.45 | -0.53 | -1.08 | 48.32 | 49.2601 | 48.2201 | 7955 |
| 1734046800 | 48.98 | -0.02 | -0.04 | 49.04 | 49.59 | 48.71 | 6199 |
| 1733960400 | 49 | 0.19 | 0.39 | 48.43 | 49.4252 | 48.43 | 2587 |
| 1733874000 | 48.81 | -0.43 | -0.87 | 48.96 | 48.97 | 48.71 | 5210 |
| 1733787600 | 49.24 | -1.15 | -2.28 | 50.12 | 50.2 | 49.24 | 9146 |
| 1733528400 | 50.39 | -0.45 | -0.88 | 50.83 | 51.095 | 50.27 | 12999 |
| 1733442000 | 50.839869 | 1.03 | 2.07 | 48.93 | 50.839869 | 48.93 | 9422 |
| 1733355600 | 49.81 | -0.64 | -1.27 | 50.36 | 50.97 | 49.22 | 24032 |
| 1733269200 | 50.45 | -0.16 | -0.32 | 49.76 | 50.675 | 49.76 | 23402 |
| 1733182800 | 50.61 | -1.73 | -3.30 | 53.07 | 53.07 | 50.172 | 12364 |
| 1732917840 | 52.3356 | 0.91 | 1.77 | 51.85 | 52.535 | 51.66 | 10132 |
| 1732750800 | 51.425 | 0.73 | 1.45 | 50.72 | 51.425 | 50.72 | 7401 |
| 1732664400 | 50.69 | -0.61 | -1.19 | 50.42 | 51.3 | 50.36 | 14175 |
| 1732578000 | 51.3 | -0.81 | -1.55 | 51.98 | 52.31 | 51.1385 | 10606 |
| 1732318800 | 52.11 | 0.17 | 0.32 | 51.37 | 52.4512 | 51.37 | 18671 |
| 1732232400 | 51.942 | 1.06 | 2.09 | 50.65 | 52.035 | 50.65 | 3539 |
| 1732146000 | 50.88 | 0.46 | 0.91 | 50.45 | 51.01 | 50.45 | 4604 |
| 1732059600 | 50.42 | 0.56 | 1.12 | 49 | 50.635 | 49 | 34318 |
| 1731973200 | 49.86 | 0.38 | 0.76 | 49.01 | 50.7786 | 49.01 | 6294 |
| 1731714000 | 49.4826 | 1.11 | 2.30 | 48.2 | 49.86 | 47.21 | 22474 |
| 1731627600 | 48.37 | 0.11 | 0.23 | 48.09 | 48.5 | 47.78 | 53957 |
| 1731541200 | 48.26 | -0.67 | -1.37 | 48.75 | 48.91 | 47.8709 | 13582 |
| 1731454800 | 48.93 | 0.32 | 0.66 | 48.82 | 49.71 | 48.57 | 8251 |
| 1731368400 | 48.61 | 0.54 | 1.12 | 48.25 | 48.935 | 48.25 | 2139 |
| 1731109200 | 48.072 | -0.03 | -0.06 | 48.1 | 48.375 | 47.8888 | 2325 |
| 1731022800 | 48.1 | 0.87 | 1.84 | 47.21 | 48.25 | 46.915 | 4307 |
| 1730936400 | 47.23 | 1.69 | 3.72 | 45.8 | 47.45 | 45.61 | 6675 |
| 1730850000 | 45.5353 | 0.5 | 1.10 | 44.64 | 45.75 | 44.64 | 4545 |
| 1730763600 | 45.04 | 0.38 | 0.85 | 44.42 | 45.08 | 44.42 | 2211 |
| 1730500800 | 44.66 | 0.15 | 0.34 | 44.34 | 45.05 | 44.34 | 3627 |
| 1730414400 | 44.51 | 0.01 | 0.02 | 44.25 | 45.06 | 44.25 | 3192 |
| 1730328000 | 44.5 | 0.07 | 0.16 | 44.11 | 44.7 | 44.11 | 1718 |
| 1730241600 | 44.43 | -0.01 | -0.02 | 44.32 | 44.678 | 44.29 | 1197 |
| 1730155200 | 44.44 | -0.31 | -0.69 | 44.76 | 44.76 | 44.32 | 1753 |
| 1729896000 | 44.7501 | 0.04 | 0.09 | 44.63 | 44.95 | 44.63 | 569 |
| 1729809600 | 44.71 | -0.05 | -0.11 | 44.8423 | 44.8901 | 44.71 | 830 |
| 1729723200 | 44.7613 | -0.13 | -0.29 | 44.77 | 44.77 | 44.67 | 640 |
| 1729636800 | 44.89 | -0.17 | -0.38 | 45.06 | 45.06 | 44.4873 | 5097 |
| 1729550400 | 45.06 | 0.16 | 0.36 | 45.06 | 45.08 | 44.91 | 1453 |
| 1729291200 | 44.9 | 0.04 | 0.09 | 45 | 45 | 44.34 | 3159 |
| 1729204800 | 44.86 | 0.11 | 0.25 | 44.81 | 45 | 44.7309 | 4907 |
| 1729118400 | 44.7501 | 0.01 | 0.02 | 44.55 | 44.7501 | 44.55 | 1145 |
| 1729032000 | 44.74 | -0.21 | -0.47 | 44.8 | 45.15 | 43.6501 | 4720 |
| 1728945600 | 44.95 | 0.12 | 0.26 | 44.96 | 45.37 | 44.95 | 6221 |
| 1728686400 | 44.833 | 0.46 | 1.03 | 44.04 | 44.833 | 44.04 | 2979 |
| 1728600000 | 44.3771 | 0.84 | 1.94 | 43.8 | 44.4 | 43.8 | 6416 |
| 1728513600 | 43.5343 | -0.25 | -0.56 | 43.63 | 43.77 | 43.5343 | 3874 |
| 1728427200 | 43.78 | -0.32 | -0.71 | 43.87 | 44.14 | 43.59 | 5406 |
| 1728340800 | 44.095 | -0.09 | -0.19 | 44.33 | 44.33 | 44.095 | 5523 |
| 1728081600 | 44.18 | 0.76 | 1.75 | 43.66 | 44.23 | 43.46 | 13061 |
| 1727995200 | 43.42 | 0.51 | 1.19 | 43.04 | 43.45 | 43.04 | 4672 |
| 1727908800 | 42.91 | 0.26 | 0.61 | 42.92 | 43.1204 | 42.69 | 3843 |
| 1727822400 | 42.65 | 0.45 | 1.07 | 41.97 | 42.757003 | 41.97 | 1863 |
| 1727736000 | 42.1999 | -0.09 | -0.21 | 42.09 | 42.476 | 41.92 | 4325 |
| 1727476800 | 42.29 | -0.11 | -0.26 | 42.28 | 42.45 | 41.1401 | 2546 |
| 1727390400 | 42.4 | -0.38 | -0.89 | 42.75 | 42.755 | 42.3001 | 2857 |
| 1727304000 | 42.78 | -0.17 | -0.40 | 42.87 | 43.11 | 42.71 | 74474 |
| 1727217600 | 42.95 | 0.15 | 0.35 | 42.95 | 43.42 | 42.87 | 2805 |
| 1727131200 | 42.8 | 0.61 | 1.46 | 41.73 | 42.8 | 41.73 | 2866 |
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
