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 | 0.78 | 1.92165558019 | 40.59 | 41.37 | 40.45 | 2852 | 40.66739164 | CS |
| 4 | 1.36 | 3.39915021245 | 40.01 | 41.8 | 39.5 | 3349 | 40.57294377 | CS |
| 12 | 0.36 | 0.87783467447 | 41.01 | 41.8 | 38.75 | 4427 | 40.14193953 | CS |
| 26 | -2.89 | -6.529597831 | 44.26 | 45.75 | 38.75 | 5516 | 42.02525919 | CS |
| 52 | -2.11 | -4.85280588776 | 43.48 | 52.83 | 38.75 | 5011 | 44.26170146 | CS |
| 156 | 6.37 | 18.2 | 35 | 52.83 | 24.5 | 5134 | 39.28646968 | CS |
| 260 | 13.64 | 49.1886043996 | 27.73 | 52.83 | 15 | 5596 | 33.62325788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 41.37 | 0.62 | 1.52 | 41 | 41.37 | 41 | 4898 |
| 1732574400 | 40.75 | 0.3 | 0.74 | 40.6 | 41.26 | 40.6 | 7472 |
| 1732315200 | 40.45 | -0.52 | -1.27 | 40.75 | 40.94 | 40.45 | 2450 |
| 1732228800 | 40.97 | 0.47 | 1.16 | 40.67 | 40.97 | 40.6 | 1061 |
| 1732142400 | 40.5 | -0.1 | -0.25 | 40.51 | 40.65 | 40.5 | 1850 |
| 1732056000 | 40.6 | -0.05 | -0.12 | 40.59 | 40.97 | 40.5 | 1425 |
| 1731969600 | 40.65 | 0.08 | 0.20 | 41.13 | 41.39 | 40.65 | 1676 |
| 1731710400 | 40.57 | 0.22 | 0.55 | 40.45 | 40.65 | 40.4 | 1975 |
| 1731624000 | 40.35 | 0 | 0.00 | 40.46 | 40.53 | 40.35 | 3165 |
| 1731537600 | 40.35 | -0.96 | -2.32 | 41.3 | 41.3 | 40.35 | 3200 |
| 1731451200 | 41.31 | -0.1 | -0.24 | 41.32 | 41.5 | 41.3 | 1925 |
| 1731364800 | 41.41 | -0.08 | -0.19 | 41.46 | 41.46 | 41.4 | 1485 |
| 1731105600 | 41.49 | -0.31 | -0.74 | 40.54 | 41.49 | 40.54 | 1375 |
| 1731019200 | 41.8 | 1.9 | 4.76 | 40.49 | 41.8 | 40.49 | 8857 |
| 1730932800 | 39.9 | -0.7 | -1.72 | 40.69 | 40.69 | 39.51 | 7625 |
| 1730846400 | 40.6 | -0.14 | -0.34 | 39.9 | 40.6 | 39.9 | 1485 |
| 1730760000 | 40.74 | 0.79 | 1.98 | 39.85 | 40.74 | 39.85 | 4317 |
| 1730497200 | 39.95 | -0.01 | -0.03 | 40 | 40 | 39.6 | 3325 |
| 1730410800 | 39.96 | -0.29 | -0.72 | 39.86 | 40.25 | 39.5 | 5704 |
| 1730324400 | 40.25 | 0.59 | 1.49 | 39.65 | 40.25 | 39.65 | 1900 |
| 1730238000 | 39.66 | -0.44 | -1.10 | 40.01 | 40.01 | 39.56 | 4700 |
| 1730151600 | 40.1 | 0.11 | 0.28 | 39.86 | 40.25 | 39.86 | 3703 |
| 1729892400 | 39.99 | 0.03 | 0.08 | 40.24 | 40.28 | 39.86 | 2455 |
| 1729806000 | 39.96 | 0.31 | 0.78 | 40.08 | 40.08 | 39.96 | 400 |
| 1729719600 | 39.65 | -0.61 | -1.52 | 40.45 | 40.5 | 39.62 | 5738 |
| 1729633200 | 40.26 | 0.26 | 0.65 | 40.32 | 40.5 | 40.26 | 2664 |
| 1729546800 | 40 | 0.01 | 0.03 | 40 | 40 | 39.75 | 1844 |
| 1729287600 | 39.99 | -0.19 | -0.47 | 40.53 | 40.53 | 39.51 | 8201 |
| 1729201200 | 40.18 | -0.15 | -0.37 | 40.35 | 41.18 | 40.14 | 3489 |
| 1729114800 | 40.33 | 0.33 | 0.82 | 40 | 40.81 | 39.98 | 4903 |
| 1729028400 | 40 | 1 | 2.56 | 39.5 | 40.25 | 38.75 | 19076 |
| 1728682800 | 39 | -0.99 | -2.48 | 39.82 | 39.87 | 38.9 | 48024 |
| 1728596400 | 39.99 | -1.34 | -3.24 | 40.96 | 40.96 | 39.81 | 12923 |
| 1728510000 | 41.33 | 0.43 | 1.05 | 40.85 | 41.33 | 40.85 | 5190 |
| 1728423600 | 40.9 | -0.14 | -0.34 | 41.04 | 41.04 | 40.75 | 2124 |
| 1728337200 | 41.04 | 0.01 | 0.02 | 41.39 | 41.39 | 41.02 | 2841 |
| 1728078000 | 41.03 | -0.11 | -0.27 | 40.93 | 41.34 | 40.93 | 4792 |
| 1727991600 | 41.14 | 0.44 | 1.08 | 41.19 | 41.41 | 41.14 | 802 |
| 1727905200 | 40.7 | -0.01 | -0.02 | 40.7 | 40.7 | 40.7 | 100 |
| 1727818800 | 40.71 | 0.01 | 0.02 | 40.51 | 41.07 | 40.5 | 5758 |
| 1727732400 | 40.7 | 0.67 | 1.67 | 40.8 | 40.89 | 40.68 | 1801 |
| 1727473200 | 40.03 | -0.87 | -2.13 | 41 | 41 | 40.03 | 5854 |
| 1727386800 | 40.9 | 0.12 | 0.29 | 40.76 | 40.9 | 40.76 | 3745 |
| 1727300400 | 40.78 | -0.6 | -1.45 | 41.22 | 41.22 | 40.55 | 3474 |
| 1727214000 | 41.38 | 0.54 | 1.32 | 40.91 | 41.38 | 40.91 | 364 |
| 1727127600 | 40.84 | -0.16 | -0.39 | 41 | 41 | 40.84 | 1635 |
| 1726868400 | 41 | 0.32 | 0.79 | 40.77 | 41 | 40.71 | 3449 |
| 1726782000 | 40.68 | 0.18 | 0.44 | 40.79 | 41.39 | 40.68 | 1517 |
| 1726695600 | 40.5 | -0.2 | -0.49 | 40.62 | 40.68 | 40.41 | 4240 |
| 1726609200 | 40.7 | -0.09 | -0.22 | 40.63 | 41.3 | 40.63 | 2359 |
| 1726522800 | 40.79 | 0.09 | 0.22 | 40.99 | 41 | 40.79 | 1328 |
| 1726263600 | 40.7 | 0.69 | 1.72 | 40.2 | 40.7 | 39.71 | 5700 |
| 1726177200 | 40.01 | 0.01 | 0.02 | 40.42 | 40.5 | 40.01 | 1150 |
| 1726090800 | 40 | -0.04 | -0.10 | 40.04 | 41.5 | 40 | 3200 |
| 1726004400 | 40.04 | 0.03 | 0.07 | 40 | 41 | 40 | 1970 |
| 1725918000 | 40.01 | 0.02 | 0.05 | 40.02 | 40.02 | 39.52 | 2721 |
| 1725658800 | 39.99 | -0.81 | -1.99 | 40.48 | 40.78 | 39.99 | 1815 |
| 1725572400 | 40.8 | 0.31 | 0.77 | 40.11 | 40.8 | 40.11 | 2147 |
| 1725486000 | 40.49 | -0.5 | -1.22 | 41.02 | 41.02 | 39.9 | 7606 |
| 1725399600 | 40.99 | -0.4 | -0.97 | 41.01 | 41.01 | 40.62 | 1410 |
| 1725054000 | 41.39 | -0.17 | -0.41 | 41.11 | 41.4 | 40.75 | 6276 |
| 1724967600 | 41.56 | 0.74 | 1.81 | 41.2 | 41.56 | 40.9 | 3245 |
| 1724881200 | 40.82 | -0.33 | -0.80 | 41.01 | 41.01 | 40.1 | 9214 |
| 1724794800 | 41.15 | -0.95 | -2.26 | 41.85 | 41.85 | 41.15 | 3687 |
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
Premium
