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 | 1.7 | 3.1528189911 | 53.92 | 55.86 | 53.07 | 4682500 | 54.70340046 | CS |
| 4 | 6.02 | 12.1370967742 | 49.6 | 55.86 | 49.03 | 6283754 | 51.38240499 | CS |
| 12 | 2.74 | 5.18154311649 | 52.88 | 57.32 | 48.41 | 8664044 | 52.53907428 | CS |
| 26 | 2.02 | 3.76865671642 | 53.6 | 57.32 | 48.41 | 8157868 | 52.75693504 | CS |
| 52 | 10 | 21.920210434 | 45.62 | 57.32 | 40.07 | 8230422 | 49.07946116 | CS |
| 156 | 26.37 | 90.1538461538 | 29.25 | 57.32 | 27.72 | 9769599 | 43.44358916 | CS |
| 260 | 15.99 | 40.3482210447 | 39.63 | 57.32 | 14.02 | 9300730 | 36.66035739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 55.62 | -0.01 | -0.02 | 55.41 | 55.65 | 55.22 | 3597938 |
| 1728596400 | 55.63 | 1.42 | 2.62 | 54.5 | 55.86 | 54.5 | 7300970 |
| 1728510000 | 54.21 | 0.62 | 1.16 | 53.18 | 54.34 | 53.07 | 4587574 |
| 1728423600 | 53.59 | -1.58 | -2.86 | 54.1 | 54.17 | 53.17 | 4104961 |
| 1728337200 | 55.17 | 0.94 | 1.73 | 54.61 | 55.35 | 54.47 | 3809634 |
| 1728078000 | 54.23 | 0.65 | 1.21 | 53.92 | 54.26 | 53.25 | 3609359 |
| 1727991600 | 53.58 | 1.4 | 2.68 | 52.5 | 53.63 | 52.02 | 5150091 |
| 1727905200 | 52.18 | 0.26 | 0.50 | 52.88 | 52.93 | 51.61 | 3098960 |
| 1727818800 | 51.92 | 2 | 4.01 | 49.59 | 52.02 | 49.47 | 5659380 |
| 1727732400 | 49.92 | 0.14 | 0.28 | 49.59 | 50.2 | 49.47 | 8430873 |
| 1727473200 | 49.78 | 0.6 | 1.22 | 49.38 | 49.83 | 49.2 | 7930634 |
| 1727386800 | 49.18 | -1.29 | -2.56 | 49.48 | 50.15 | 49.03 | 7977733 |
| 1727300400 | 50.47 | -0.86 | -1.68 | 51.2 | 51.42 | 50.13 | 2530478 |
| 1727214000 | 51.33 | 0.21 | 0.41 | 52.02 | 52.23 | 51.32 | 5795327 |
| 1727127600 | 51.12 | 0.65 | 1.29 | 50.71 | 51.64 | 50.56 | 9674214 |
| 1726868400 | 50.47 | -0.66 | -1.29 | 51.19 | 51.2 | 49.91 | 12516793 |
| 1726782000 | 51.13 | 0.77 | 1.53 | 51.13 | 51.45 | 50.84 | 5981882 |
| 1726695600 | 50.36 | -0.3 | -0.59 | 50.57 | 50.99 | 50.1 | 5742943 |
| 1726609200 | 50.66 | 0.74 | 1.48 | 50.3 | 50.67 | 49.93 | 9473319 |
| 1726522800 | 49.92 | 0.39 | 0.79 | 50.1 | 50.12 | 49.1 | 4112474 |
| 1726263600 | 49.53 | 0.22 | 0.45 | 49.6 | 50.24 | 49.49 | 8187480 |
| 1726177200 | 49.31 | 0.35 | 0.71 | 49.19 | 49.51 | 48.87 | 19449609 |
| 1726090800 | 48.96 | -0.14 | -0.29 | 49.46 | 49.82 | 48.41 | 8785642 |
| 1726004400 | 49.1 | -1.61 | -3.17 | 50.7 | 50.7 | 48.76 | 19795110 |
| 1725918000 | 50.71 | 0.07 | 0.14 | 50.79 | 51.28 | 50.58 | 22066726 |
| 1725658800 | 50.64 | -0.7 | -1.36 | 51.49 | 52.08 | 50.36 | 22923011 |
| 1725572400 | 51.34 | -1.14 | -2.17 | 52.89 | 53.24 | 51.28 | 16403512 |
| 1725486000 | 52.48 | -1.35 | -2.51 | 53.32 | 53.6 | 52.47 | 16115530 |
| 1725399600 | 53.83 | -0.83 | -1.52 | 53.77 | 53.97 | 52.75 | 16685227 |
| 1725054000 | 54.66 | -0.61 | -1.10 | 54.88 | 55 | 54.06 | 15880724 |
| 1724967600 | 55.27 | 0.52 | 0.95 | 55.33 | 55.66 | 54.86 | 10427942 |
| 1724881200 | 54.75 | -0.15 | -0.27 | 54.5 | 55.05 | 54.18 | 7748039 |
| 1724794800 | 54.9 | -0.28 | -0.51 | 55.9 | 55.95 | 54.78 | 11160837 |
| 1724708400 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
| 1724449200 | 55.18 | 0.26 | 0.47 | 55.17 | 55.41 | 54.84 | 11998715 |
| 1724362800 | 54.92 | 0.19 | 0.35 | 54.77 | 55.27 | 54.74 | 18001906 |
| 1724276400 | 54.73 | -0.16 | -0.29 | 55.06 | 55.5 | 54.59 | 8273131 |
| 1724190000 | 54.89 | -1.51 | -2.68 | 56.36 | 56.38 | 54.81 | 5902864 |
| 1724103600 | 56.4 | -0.17 | -0.30 | 56.63 | 57.17 | 56.28 | 11432481 |
| 1723844400 | 56.57 | -0.58 | -1.01 | 56.53 | 57.14 | 56.41 | 5112622 |
| 1723758000 | 57.15 | 0.69 | 1.22 | 56.83 | 57.32 | 56.8 | 3198528 |
| 1723671600 | 56.46 | 0.31 | 0.55 | 56.23 | 56.6 | 56.05 | 3969433 |
| 1723585200 | 56.15 | 0.43 | 0.77 | 55.41 | 56.21 | 55.35 | 6101893 |
| 1723498800 | 55.72 | 1.24 | 2.28 | 54.91 | 56.02 | 54.79 | 9870151 |
| 1723239600 | 54.48 | -0.15 | -0.27 | 54.67 | 54.81 | 53.91 | 8501228 |
| 1723153200 | 54.63 | 1.43 | 2.69 | 53.42 | 54.74 | 53.42 | 6165315 |
| 1723066800 | 53.2 | 2.23 | 4.38 | 53.19 | 54.62 | 52.84 | 12472836 |
| 1722980400 | 50.97 | 0.04 | 0.08 | 50 | 51.44 | 49.62 | 15232325 |
| 1722634800 | 50.93 | -2.51 | -4.70 | 52.59 | 52.62 | 50.13 | 7554969 |
| 1722548400 | 53.44 | -1.7 | -3.08 | 54.99 | 55.62 | 52.91 | 9043213 |
| 1722462000 | 55.14 | 1.92 | 3.61 | 54.32 | 55.16 | 54.22 | 2997178 |
| 1722375600 | 53.22 | 0.19 | 0.36 | 52.91 | 53.52 | 52.91 | 3483556 |
| 1722289200 | 53.03 | -0.2 | -0.38 | 53.49 | 53.59 | 52.36 | 2417927 |
| 1722030000 | 53.23 | 0.03 | 0.06 | 53.16 | 53.49 | 52.68 | 1724187 |
| 1721943600 | 53.2 | 0.66 | 1.26 | 52.4 | 53.35 | 52.15 | 2151426 |
| 1721857200 | 52.54 | 0.06 | 0.11 | 52.42 | 53.18 | 52.31 | 5062009 |
| 1721770800 | 52.48 | -0.83 | -1.56 | 53 | 53.03 | 52.07 | 3016531 |
| 1721684400 | 53.31 | 0.08 | 0.15 | 52.88 | 53.48 | 52.42 | 8385061 |
| 1721425200 | 53.23 | 0 | 0.00 | 53.23 | 53.23 | 53.23 | 0 |
| 1721338800 | 53.23 | 0.06 | 0.11 | 53.49 | 53.67 | 53.05 | 6740295 |
| 1721252400 | 53.17 | 0.67 | 1.28 | 52.55 | 53.56 | 52.54 | 3718831 |
| 1721166000 | 52.5 | -0.63 | -1.19 | 52.75 | 52.94 | 52.42 | 6155545 |
| 1721079600 | 53.13 | 0.95 | 1.82 | 52.49 | 53.6 | 51.97 | 6696228 |
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
