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 | 0.97 | 2.15651400623 | 44.98 | 47.51 | 44.63 | 12446 | 46.01063169 | CS |
| 4 | 1.55 | 3.49099099099 | 44.4 | 47.51 | 42.3 | 9781 | 44.92379449 | CS |
| 12 | 5.92 | 14.7889083188 | 40.03 | 47.51 | 38.77 | 7411 | 43.15145778 | CS |
| 26 | 11.92 | 35.0279165442 | 34.03 | 47.51 | 32 | 8382 | 41.06709907 | CS |
| 52 | 15.39 | 50.359947644 | 30.56 | 47.51 | 29.2 | 8952 | 38.31094414 | CS |
| 156 | -2.16 | -4.48971107878 | 48.11 | 53.85 | 23.75 | 13734 | 32.70672975 | CS |
| 260 | 23.72 | 106.702654071 | 22.23 | 66.58 | 13.23 | 16638 | 36.90124176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 45.95 | 0.95 | 2.11 | 45.01 | 45.95 | 44.87 | 14807 |
| 1734648000 | 45 | -0.49 | -1.08 | 45.41 | 45.7 | 45 | 12683 |
| 1734561600 | 45.49 | -1.06 | -2.28 | 46.37 | 46.6 | 44.63 | 16772 |
| 1734475200 | 46.55 | 0.3 | 0.65 | 47.24 | 47.24 | 45.6 | 14412 |
| 1734388800 | 46.25 | -0.74 | -1.57 | 46.52 | 47.51 | 46.25 | 5686 |
| 1734129600 | 46.99 | 2.05 | 4.56 | 44.98 | 46.99 | 44.98 | 12677 |
| 1734043200 | 44.94 | 0.04 | 0.09 | 44.78 | 44.94 | 44.6 | 5458 |
| 1733956800 | 44.9 | -0.28 | -0.62 | 45.15 | 45.15 | 44.7 | 3034 |
| 1733870400 | 45.18 | 0.85 | 1.92 | 44.38 | 45.18 | 44.38 | 12747 |
| 1733784000 | 44.33 | 1.23 | 2.85 | 42.3 | 44.33 | 42.3 | 9738 |
| 1733524800 | 43.1 | -0.54 | -1.24 | 43.87 | 44.26 | 43.08 | 8600 |
| 1733438400 | 43.64 | -0.89 | -2.00 | 44.49 | 44.49 | 43.64 | 9076 |
| 1733352000 | 44.53 | 0.03 | 0.07 | 44.44 | 44.75 | 44.43 | 5353 |
| 1733265600 | 44.5 | 0.32 | 0.72 | 44.17 | 44.66 | 44.17 | 43807 |
| 1733179200 | 44.18 | -0.59 | -1.32 | 44.98 | 44.98 | 44.18 | 5707 |
| 1732920000 | 44.77 | 0.18 | 0.40 | 44.67 | 44.77 | 44.31 | 1695 |
| 1732833600 | 44.59 | 0.09 | 0.20 | 42.39 | 44.59 | 42.39 | 2040 |
| 1732747200 | 44.5 | -0.05 | -0.11 | 44.78 | 44.8 | 44.2 | 12135 |
| 1732660800 | 44.55 | 0.17 | 0.38 | 44.495 | 44.78 | 44.495 | 4797 |
| 1732574400 | 44.38 | 0 | 0.00 | 43 | 44.51 | 43 | 4153 |
| 1732315200 | 44.38 | 0.1 | 0.23 | 44.4 | 44.5 | 44.08 | 5045 |
| 1732228800 | 44.28 | -0.34 | -0.76 | 44.62 | 44.68 | 44.28 | 6191 |
| 1732142400 | 44.62 | 0.52 | 1.18 | 43.67 | 45.35 | 43.67 | 8225 |
| 1732056000 | 44.1 | 0.61 | 1.40 | 43.4 | 44.1 | 43.4 | 2345 |
| 1731969600 | 43.49 | -0.31 | -0.71 | 43.1 | 43.5 | 43.1 | 2618 |
| 1731710400 | 43.8 | 0.1 | 0.23 | 43.7 | 44.01 | 43.7 | 5737 |
| 1731624000 | 43.7 | -1.2 | -2.67 | 44.92 | 44.92 | 43.7 | 10273 |
| 1731537600 | 44.9 | 2.33 | 5.47 | 40.13 | 44.9 | 40.13 | 21155 |
| 1731451200 | 42.57 | 0.57 | 1.36 | 42.26 | 42.57 | 42.19 | 2912 |
| 1731364800 | 42 | 0 | 0.00 | 41.41 | 42.02 | 41.41 | 22924 |
| 1731105600 | 42 | 0 | 0.00 | 42.4 | 42.4 | 42 | 500 |
| 1731019200 | 42 | 0.16 | 0.38 | 41.8 | 42.86 | 41.8 | 5001 |
| 1730932800 | 41.84 | -0.31 | -0.74 | 41.01 | 42.5 | 41 | 4051 |
| 1730846400 | 42.15 | 1.17 | 2.86 | 40.28 | 42.15 | 40.28 | 2664 |
| 1730760000 | 40.98 | 1.18 | 2.96 | 39.83 | 41.25 | 39.83 | 1586 |
| 1730497200 | 39.8 | -0.3 | -0.75 | 39.83 | 40.27 | 39.8 | 1677 |
| 1730410800 | 40.1 | 0.39 | 0.98 | 39.74 | 40.1 | 39.73 | 1315 |
| 1730324400 | 39.71 | 0.01 | 0.03 | 39.55 | 40 | 39.54 | 14431 |
| 1730238000 | 39.7 | -0.3 | -0.75 | 39.83 | 39.96 | 39.7 | 4420 |
| 1730151600 | 40 | -0.45 | -1.11 | 39.88 | 40.51 | 39.88 | 4013 |
| 1729892400 | 40.45 | 0.29 | 0.72 | 40.2 | 40.49 | 39.79 | 2740 |
| 1729806000 | 40.16 | 0.46 | 1.16 | 39.97 | 40.25 | 39.9 | 2125 |
| 1729719600 | 39.7 | -0.22 | -0.55 | 39.96 | 39.98 | 38.77 | 7198 |
| 1729633200 | 39.92 | -0.08 | -0.20 | 40.44 | 40.45 | 39.9 | 8142 |
| 1729546800 | 40 | -0.51 | -1.26 | 40.2 | 40.61 | 40 | 2734 |
| 1729287600 | 40.51 | -1.24 | -2.97 | 42.09 | 42.24 | 40.51 | 12869 |
| 1729201200 | 41.75 | -0.58 | -1.37 | 42.39 | 43.1 | 41.75 | 4808 |
| 1729114800 | 42.33 | 0.42 | 1.00 | 42.33 | 43 | 41.93 | 6270 |
| 1729028400 | 41.91 | 0.34 | 0.82 | 41.69 | 42.1 | 41.44 | 5702 |
| 1728682800 | 41.57 | -0.12 | -0.29 | 41.69 | 42 | 41.56 | 9922 |
| 1728596400 | 41.69 | 0.24 | 0.58 | 41.45 | 41.95 | 41.45 | 6821 |
| 1728510000 | 41.45 | 0.48 | 1.17 | 40.97 | 41.45 | 40.97 | 3939 |
| 1728423600 | 40.97 | -0.09 | -0.22 | 41.06 | 41.2 | 40.97 | 4290 |
| 1728337200 | 41.06 | -0.02 | -0.05 | 40.23 | 41.2 | 40.23 | 2432 |
| 1728078000 | 41.08 | 0.83 | 2.06 | 40.47 | 41.17 | 40.47 | 2888 |
| 1727991600 | 40.25 | 0.1 | 0.25 | 40.02 | 40.65 | 40.02 | 2713 |
| 1727905200 | 40.15 | -0.63 | -1.54 | 40.06 | 40.91 | 40.06 | 3807 |
| 1727818800 | 40.78 | 0.58 | 1.44 | 40.23 | 41 | 40 | 15606 |
| 1727732400 | 40.2 | 0.3 | 0.75 | 40.32 | 40.78 | 40.2 | 2747 |
| 1727473200 | 39.9 | -0.59 | -1.46 | 40.03 | 40.12 | 39.75 | 11834 |
| 1727386800 | 40.49 | -0.67 | -1.63 | 41.11 | 41.37 | 40.49 | 2572 |
| 1727300400 | 41.16 | -0.27 | -0.65 | 41.57 | 41.57 | 41.16 | 1926 |
| 1727214000 | 41.43 | -0.43 | -1.03 | 40.81 | 41.97 | 40.81 | 2833 |
| 1727127600 | 41.86 | 0.33 | 0.79 | 41.7 | 42.15 | 41.7 | 3611 |
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
