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 | 3.785 | 9.24185081187 | 40.955 | 45.8723 | 40.55 | 1349959 | 43.38282846 | CS |
| 4 | 0.28 | 0.629779577148 | 44.46 | 46.24 | 39.9 | 1666884 | 42.91183249 | CS |
| 12 | -8.03 | -15.2169793443 | 52.77 | 53.39 | 39.9 | 1556049 | 46.98097649 | CS |
| 26 | -28.76 | -39.1292517007 | 73.5 | 84.2 | 39.9 | 1331215 | 54.64899244 | CS |
| 52 | -23.51 | -34.4468864469 | 68.25 | 84.2 | 39.9 | 1132259 | 60.76818449 | CS |
| 156 | 8.44 | 23.2506887052 | 36.3 | 84.2 | 36.17 | 937820 | 60.45926588 | CS |
| 260 | 37.36 | 506.233062331 | 7.38 | 84.2 | 0.2906 | 2349856 | 16.23542115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 44.74 | -0.24 | -0.53 | 45.105 | 45.2815 | 43.96 | 1394549 |
| 1735861200 | 44.98 | 0.74 | 1.67 | 45.15 | 45.8723 | 44.5299 | 1318014 |
| 1735688400 | 44.24 | 1.36 | 3.17 | 43.05 | 44.5 | 43 | 1414977 |
| 1735602000 | 42.88 | 1.84 | 4.48 | 41.15 | 43.44 | 40.89 | 1592386 |
| 1735342800 | 41.04 | -0.1 | -0.24 | 40.955 | 41.6565 | 40.55 | 1074460 |
| 1735256400 | 41.14 | 0.12 | 0.29 | 41.02 | 41.31 | 40.3192 | 880112 |
| 1735077840 | 41.02 | 0.05 | 0.12 | 41.05 | 41.42 | 39.9 | 581962 |
| 1734997200 | 40.97 | -0.25 | -0.61 | 41 | 41.225 | 40.55 | 1340672 |
| 1734738000 | 41.22 | 0.3 | 0.73 | 40.79 | 41.72 | 40.62 | 2462481 |
| 1734651600 | 40.92 | -0.29 | -0.70 | 42.41 | 42.56 | 40.73 | 1067497 |
| 1734565200 | 41.21 | -1.88 | -4.36 | 43.66 | 44.1938 | 41.02 | 2161704 |
| 1734478800 | 43.09 | 0.22 | 0.51 | 42.26 | 43.16 | 41.13 | 2198878 |
| 1734392400 | 42.87 | -0.7 | -1.61 | 42.88 | 44 | 42.1 | 2867667 |
| 1734133200 | 43.57 | -0.59 | -1.34 | 44.53 | 44.55 | 43.15 | 2220308 |
| 1734046800 | 44.16 | -1.64 | -3.58 | 45.46 | 45.66 | 44.15 | 1127541 |
| 1733960400 | 45.8 | 0.53 | 1.17 | 45.57 | 46.24 | 44.65 | 1236364 |
| 1733874000 | 45.27 | 0.55 | 1.23 | 44.9 | 45.75 | 44.065 | 1748813 |
| 1733787600 | 44.72 | 2.74 | 6.53 | 42.7 | 45.93 | 42.7 | 2279329 |
| 1733528400 | 41.98 | -2.89 | -6.44 | 44.46 | 44.71 | 41.66 | 2430745 |
| 1733442000 | 44.87 | -0.18 | -0.40 | 45.64 | 46.5481 | 44.79 | 793407 |
| 1733355600 | 45.05 | -1.44 | -3.10 | 46.265 | 46.48 | 44.53 | 1724123 |
| 1733269200 | 46.49 | 0.13 | 0.28 | 47.23 | 47.37 | 45.565 | 1805368 |
| 1733182800 | 46.36 | 0.17 | 0.37 | 46.205 | 46.62 | 45.6 | 1304722 |
| 1732917840 | 46.19 | 0.62 | 1.36 | 45.5 | 46.69 | 45.5 | 482371 |
| 1732750800 | 45.57 | -0.43 | -0.93 | 45.96 | 47.405 | 45.415 | 908536 |
| 1732664400 | 46 | -1.6 | -3.36 | 47.5 | 47.62 | 45.97 | 1060737 |
| 1732578000 | 47.6 | -1.79 | -3.62 | 49.36 | 49.6269 | 47.585 | 779820 |
| 1732318800 | 49.39 | 1.7 | 3.56 | 48.29 | 49.88 | 48.2 | 1508535 |
| 1732232400 | 47.69 | 0.49 | 1.04 | 47.25 | 47.96 | 46.91 | 3671192 |
| 1732146000 | 47.2 | 0.79 | 1.70 | 46.4 | 47.23 | 46.29 | 3308668 |
| 1732059600 | 46.41 | -1.89 | -3.91 | 47.81 | 48.48 | 46.03 | 2718551 |
| 1731973200 | 48.3 | -0.21 | -0.43 | 48.95 | 49.52 | 47.865 | 1658255 |
| 1731714000 | 48.51 | -2.1 | -4.15 | 51.15 | 51.61 | 48.46 | 1277260 |
| 1731627600 | 50.61 | 1.11 | 2.24 | 50.3 | 50.85 | 49.27 | 1637607 |
| 1731541200 | 49.5 | -0.87 | -1.73 | 50.5 | 50.5 | 48.64 | 1393508 |
| 1731454800 | 50.37 | -0.82 | -1.60 | 50.92 | 51.9299 | 50.1701 | 1352971 |
| 1731368400 | 51.19 | 1.19 | 2.38 | 49.56 | 51.51 | 49.55 | 1215779 |
| 1731109200 | 50 | -1.21 | -2.36 | 50.643 | 51.14 | 49.49 | 1084400 |
| 1731022800 | 51.21 | -1.06 | -2.03 | 51.74 | 52.02 | 50.87 | 996788 |
| 1730936400 | 52.27 | 2.97 | 6.02 | 50.81 | 52.52 | 50.81 | 1995012 |
| 1730850000 | 49.3 | -0.41 | -0.82 | 49.5 | 49.68 | 48.76 | 1011125 |
| 1730763600 | 49.71 | 1.28 | 2.64 | 48.66 | 50.62 | 48.66 | 1957764 |
| 1730500800 | 48.43 | -2.17 | -4.29 | 51.05 | 51.305 | 48.04 | 1697203 |
| 1730414400 | 50.6 | 1.81 | 3.71 | 53.34 | 53.34 | 49.57 | 4175806 |
| 1730328000 | 48.79 | 0.28 | 0.58 | 48.7 | 49.72 | 48.49 | 1852166 |
| 1730241600 | 48.51 | -1.08 | -2.18 | 49.365 | 49.76 | 48.43 | 1254246 |
| 1730155200 | 49.59 | -1.29 | -2.54 | 49.82 | 50.16 | 49.33 | 984252 |
| 1729896000 | 50.88 | 0.42 | 0.83 | 51.16 | 51.42 | 50.275 | 1606705 |
| 1729809600 | 50.46 | 1.23 | 2.50 | 50.605 | 50.715 | 49.24 | 1979140 |
| 1729723200 | 49.23 | -1.12 | -2.22 | 50 | 50.24 | 48.63 | 1271174 |
| 1729636800 | 50.35 | -0.92 | -1.79 | 51.5 | 51.71 | 50.06 | 1405224 |
| 1729550400 | 51.27 | 0.05 | 0.10 | 51.73 | 51.76 | 50.245 | 1107944 |
| 1729291200 | 51.22 | -0.71 | -1.37 | 51.7 | 51.94 | 50.505 | 1007779 |
| 1729204800 | 51.93 | 1.42 | 2.81 | 50.6 | 51.97 | 50.1344 | 1034738 |
| 1729118400 | 50.51 | 0.25 | 0.50 | 50.4 | 50.83 | 50.2 | 908239 |
| 1729032000 | 50.26 | -1.99 | -3.81 | 50.16 | 51.0917 | 49.62 | 1056481 |
| 1728945600 | 52.25 | -0.68 | -1.28 | 52 | 52.56 | 51.55 | 764930 |
| 1728686400 | 52.93 | -0.36 | -0.68 | 52.77 | 53.39 | 52.55 | 938360 |
| 1728600000 | 53.29 | 1.46 | 2.82 | 52.43 | 54.17 | 51.9 | 1658167 |
| 1728513600 | 51.83 | -2.04 | -3.79 | 53.9 | 53.9 | 51.78 | 1414708 |
| 1728427200 | 53.87 | -2.51 | -4.45 | 54.13 | 54.38 | 53.41 | 951179 |
| 1728340800 | 56.38 | 0.28 | 0.50 | 56.12 | 56.44 | 55.4 | 1257143 |
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
