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 | 0.9 | 2.02269917968 | 44.495 | 45.565 | 42.64 | 181530 | 43.7725882 | DE |
| 4 | -3.61 | -7.36659524538 | 49.005 | 49.71 | 42.64 | 206285 | 45.87117599 | DE |
| 12 | -8.295 | -15.4498044329 | 53.69 | 55.86 | 42.64 | 205013 | 49.59059934 | DE |
| 26 | -16.605 | -26.7822580645 | 62 | 62.27 | 42.64 | 183312 | 52.88794336 | DE |
| 52 | -5.325 | -10.4988170347 | 50.72 | 62.3 | 42.64 | 166619 | 53.77039415 | DE |
| 156 | -28.555 | -38.61392833 | 73.95 | 77.44 | 38.2 | 292229 | 63.31138549 | DE |
| 260 | -23.705 | -34.3053545586 | 69.1 | 77.9 | 38.2 | 1148845 | 64.15845933 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783023900 | 45.11 | 1.17 | 2.65 | 43.605 | 45.145 | 43.605 | 136288 |
| 1782937500 | 43.945 | 0.12 | 0.26 | 43.8 | 44.1 | 43.51 | 121495 |
| 1782851100 | 43.83 | 0.42 | 0.97 | 43.55 | 43.995 | 42.82 | 157424 |
| 1782764700 | 43.41 | 0.14 | 0.32 | 43.68 | 43.85 | 42.64 | 251705 |
| 1782505500 | 43.27 | -1.32 | -2.96 | 44.495 | 44.69 | 43.005 | 240740 |
| 1782419100 | 44.59 | 0.12 | 0.27 | 44.505 | 45.01 | 44.35 | 116786 |
| 1782332700 | 44.47 | -0.85 | -1.88 | 45.305 | 45.365 | 44.26 | 137050 |
| 1782246300 | 45.32 | -0.27 | -0.58 | 45.175 | 45.66 | 44.885 | 159528 |
| 1782159900 | 45.585 | 0.5 | 1.11 | 45.435 | 45.735 | 44.25 | 230188 |
| 1781900700 | 45.085 | 0.51 | 1.13 | 44.575 | 45.555 | 44.505 | 244045 |
| 1781814300 | 44.58 | -2.31 | -4.92 | 47.005 | 47.195 | 43.99 | 621704 |
| 1781727900 | 46.885 | -0.72 | -1.50 | 47.5 | 47.6 | 46.3 | 313463 |
| 1781641500 | 47.6 | -1.88 | -3.79 | 49.38 | 49.5 | 47.6 | 165568 |
| 1781555100 | 49.475 | 1.38 | 2.86 | 48.7 | 49.71 | 48.665 | 168549 |
| 1781295900 | 48.1 | -0.09 | -0.19 | 48.15 | 48.925 | 47.77 | 107389 |
| 1781209500 | 48.19 | 1.18 | 2.51 | 47.235 | 48.4 | 46.895 | 162053 |
| 1781123100 | 47.01 | -0.73 | -1.53 | 47.775 | 48.14 | 47.01 | 191242 |
| 1781036700 | 47.74 | -0.5 | -1.03 | 48.175 | 48.5 | 47.515 | 120407 |
| 1780950300 | 48.235 | 0.03 | 0.07 | 47.7 | 48.475 | 47.175 | 196600 |
| 1780691100 | 48.2 | -1 | -2.03 | 49.005 | 49.315 | 47.86 | 283631 |
| 1780604700 | 49.2 | -0.8 | -1.59 | 49.835 | 50.53 | 49.045 | 164426 |
| 1780518300 | 49.995 | -1.35 | -2.62 | 51.41 | 51.74 | 49.725 | 140085 |
| 1780431900 | 51.34 | -0.26 | -0.50 | 51.63 | 52 | 50.95 | 84765 |
| 1780345500 | 51.6 | -0.47 | -0.90 | 52.12 | 53.15 | 51.14 | 186767 |
| 1780086300 | 52.07 | -0.43 | -0.82 | 52.68 | 53.18 | 51.76 | 110337 |
| 1779999900 | 52.5 | 0.4 | 0.77 | 51.97 | 52.88 | 51.7 | 86302 |
| 1779913500 | 52.1 | 1.46 | 2.88 | 50.96 | 53 | 50.81 | 295744 |
| 1779827100 | 50.64 | -0.3 | -0.59 | 50.66 | 51.11 | 50.41 | 132393 |
| 1779740700 | 50.94 | 1.14 | 2.29 | 50.52 | 51.15 | 50.5 | 138752 |
| 1779481500 | 49.8 | 0.02 | 0.04 | 50.24 | 50.32 | 49.645 | 123662 |
| 1779395100 | 49.78 | -0.24 | -0.48 | 50.04 | 50.5 | 49.3 | 191761 |
| 1779308700 | 50.02 | 0.41 | 0.82 | 49.385 | 50.3 | 48.95 | 136754 |
| 1779222300 | 49.615 | -0.29 | -0.57 | 49.955 | 50 | 49.355 | 94293 |
| 1779135900 | 49.9 | -0.2 | -0.40 | 50 | 50.29 | 49.12 | 126688 |
| 1778876700 | 50.1 | -0.77 | -1.51 | 50.5 | 51.2 | 50.08 | 62264 |
| 1778790300 | 50.87 | 0.26 | 0.51 | 50.74 | 51.86 | 50.64 | 112355 |
| 1778703900 | 50.61 | 0.66 | 1.32 | 50.33 | 51.05 | 50 | 93787 |
| 1778617500 | 49.95 | 0.05 | 0.11 | 49.805 | 50.5 | 49.52 | 105664 |
| 1778531100 | 49.895 | -0.05 | -0.09 | 49.955 | 50.64 | 49.505 | 114336 |
| 1778271900 | 49.94 | -0.11 | -0.22 | 49.925 | 50.36 | 49.805 | 97089 |
| 1778185500 | 50.05 | -0.35 | -0.69 | 50.5 | 51.25 | 49.795 | 116558 |
| 1778099100 | 50.4 | 2.13 | 4.40 | 48.305 | 51.23 | 48.305 | 240274 |
| 1778012700 | 48.275 | 0.43 | 0.91 | 47.95 | 48.39 | 47.66 | 184431 |
| 1777926300 | 47.84 | -1.81 | -3.65 | 49 | 49.135 | 47.705 | 207815 |
| 1777580700 | 49.65 | 0.6 | 1.23 | 48.505 | 49.665 | 47.745 | 169131 |
| 1777494300 | 49.045 | -0.36 | -0.72 | 50.1 | 50.79 | 48.175 | 281473 |
| 1777407900 | 49.4 | -0.16 | -0.31 | 49.61 | 49.725 | 49.005 | 131784 |
| 1777321500 | 49.555 | -0.41 | -0.82 | 49.995 | 50.05 | 49.355 | 177524 |
| 1777062300 | 49.965 | -0.32 | -0.63 | 50.48 | 50.48 | 49.56 | 204241 |
| 1776975900 | 50.28 | -0.36 | -0.71 | 50.25 | 50.83 | 50 | 173071 |
| 1776889500 | 50.64 | -0.55 | -1.07 | 51.27 | 51.51 | 50.36 | 192285 |
| 1776803100 | 51.19 | -0.73 | -1.41 | 52.14 | 52.4 | 50.95 | 280158 |
| 1776716700 | 51.92 | -0.42 | -0.80 | 51.99 | 52.13 | 51.27 | 180494 |
| 1776457500 | 52.34 | -1.4 | -2.61 | 50.79 | 52.56 | 50.45 | 771703 |
| 1776371100 | 53.74 | -0.86 | -1.58 | 54.68 | 55.08 | 53.31 | 592389 |
| 1776284700 | 54.6 | -0.7 | -1.27 | 55.25 | 55.43 | 54.15 | 426338 |
| 1776198300 | 55.3 | 0.48 | 0.88 | 54.79 | 55.86 | 54.56 | 353474 |
| 1776111900 | 54.82 | 0.89 | 1.65 | 53.59 | 54.82 | 53.04 | 382577 |
| 1775852700 | 53.93 | 0.22 | 0.41 | 53.69 | 54.24 | 53.08 | 243700 |
| 1775766300 | 53.71 | -0.5 | -0.92 | 54.31 | 54.35 | 52.64 | 332766 |
| 1775679900 | 54.21 | 1.56 | 2.96 | 55.1 | 55.19 | 54.07 | 291580 |
| 1775593500 | 52.65 | -0.4 | -0.75 | 52.79 | 53.65 | 51.9 | 254491 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
