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 | 0.82 | 1.70655567118 | 48.05 | 49.27 | 47.62 | 431 | 48.62661103 | DR |
| 4 | 3.01 | 6.56345399041 | 45.86 | 49.45 | 45.85 | 387 | 47.54234635 | DR |
| 12 | 6.55 | 15.47731569 | 42.32 | 49.45 | 40.34 | 302 | 45.66897393 | DR |
| 26 | 7.96 | 19.4573453923 | 40.91 | 49.45 | 39.88 | 291 | 43.95314704 | DR |
| 52 | 16.32 | 50.1382488479 | 32.55 | 49.45 | 29.91 | 581 | 39.98905678 | DR |
| 156 | 18.57 | 61.2871287129 | 30.3 | 49.45 | 23.54 | 415 | 36.26327031 | DR |
| 260 | 18.57 | 61.2871287129 | 30.3 | 49.45 | 23.54 | 415 | 36.26327031 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 48.87 | 0.87 | 1.81 | 48 | 48.89 | 48 | 9 |
| 1732743000 | 48 | -0.05 | -0.10 | 48.05 | 48.05 | 47.62 | 44 |
| 1732656600 | 48.05 | -0.75 | -1.54 | 48.6 | 48.6 | 48.05 | 344 |
| 1732570140 | 48.8 | 0.15 | 0.31 | 49.27 | 49.27 | 48.4 | 1486 |
| 1732310940 | 48.65 | 0.65 | 1.35 | 48 | 48.65 | 48 | 224 |
| 1732224600 | 48 | 1.5 | 3.23 | 48.05 | 48.1 | 48 | 59 |
| 1732051800 | 46.5 | 0 | 0.00 | 46.45 | 46.5 | 46.45 | 10 |
| 1731965340 | 46.5 | -1.1 | -2.31 | 46.65 | 46.65 | 45.95 | 1064 |
| 1731619800 | 47.6 | -0.45 | -0.94 | 48.54 | 48.54 | 47.6 | 704 |
| 1731533400 | 48.05 | 0.1 | 0.21 | 47.95 | 48.27 | 47.95 | 164 |
| 1731446940 | 47.95 | -0.6 | -1.24 | 48.55 | 48.55 | 47.95 | 217 |
| 1731360540 | 48.55 | -0.05 | -0.10 | 48.85 | 49.45 | 48.55 | 60 |
| 1731101400 | 48.6 | 1 | 2.10 | 48.6 | 48.85 | 48.57 | 14 |
| 1731014940 | 47.6 | 0.4 | 0.85 | 46.45 | 47.75 | 46.45 | 1105 |
| 1730928600 | 47.2 | 0.3 | 0.64 | 48.25 | 48.25 | 47.2 | 194 |
| 1730842200 | 46.9 | 0.25 | 0.54 | 47.35 | 47.35 | 46.9 | 24 |
| 1730755800 | 46.65 | -0.35 | -0.74 | 46.9 | 46.9 | 46.5 | 728 |
| 1730496600 | 47 | 1.15 | 2.51 | 46.68 | 47 | 46.6 | 40 |
| 1730410200 | 45.85 | -0.95 | -2.03 | 45.86 | 46.95 | 45.85 | 483 |
| 1730323800 | 46.8 | 1.77 | 3.93 | 45.5 | 47.2 | 45.5 | 22 |
| 1730237340 | 45.03 | -0.92 | -2.00 | 45.03 | 45.03 | 45.03 | 9 |
| 1730151000 | 45.95 | 0.52 | 1.14 | 45.89 | 46.05 | 45.89 | 101 |
| 1729891800 | 45.43 | 0.71 | 1.59 | 45.17 | 45.44 | 45.17 | 326 |
| 1729805400 | 44.72 | 0.47 | 1.06 | 44.36 | 44.72 | 44.36 | 323 |
| 1729719000 | 44.25 | -0.85 | -1.88 | 44.84 | 44.84 | 44.23 | 154 |
| 1729632600 | 45.1 | -0.4 | -0.88 | 45.1 | 45.1 | 45.1 | 5 |
| 1729546140 | 45.5 | 0.9 | 2.02 | 46.05 | 46.1 | 45.5 | 589 |
| 1729286940 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1729200540 | 44.6 | 0.04 | 0.09 | 45.08 | 45.08 | 44.6 | 1003 |
| 1729114140 | 44.56 | -0.54 | -1.20 | 45.1 | 45.1 | 44.56 | 45 |
| 1729027740 | 45.1 | -0.25 | -0.55 | 45.1 | 45.1 | 45.1 | 669 |
| 1728941340 | 45.35 | 0.55 | 1.23 | 45.55 | 45.55 | 45.35 | 448 |
| 1728682140 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1728595740 | 44.8 | 0.96 | 2.19 | 44.8 | 44.8 | 44.8 | 340 |
| 1728509340 | 43.84 | 0 | 0.00 | 43.84 | 43.84 | 43.84 | 0 |
| 1728422940 | 43.84 | 0.04 | 0.09 | 43.84 | 43.84 | 43.84 | 100 |
| 1728336600 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1728077400 | 43.8 | 0.61 | 1.41 | 43.6 | 43.8 | 43.6 | 53 |
| 1727991000 | 43.19 | -0.29 | -0.67 | 43.4 | 43.4 | 43.19 | 1180 |
| 1727904540 | 43.48 | 0.32 | 0.74 | 43.48 | 43.48 | 43.48 | 3 |
| 1727818200 | 43.16 | -0.28 | -0.64 | 43.88 | 43.88 | 43.16 | 5 |
| 1727731800 | 43.44 | 0.04 | 0.09 | 44 | 44 | 43.44 | 215 |
| 1727472540 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727386140 | 43.4 | 0.92 | 2.17 | 43.4 | 43.4 | 43.4 | 100 |
| 1727299740 | 42.48 | -0.6 | -1.39 | 43.07 | 43.07 | 42.48 | 11 |
| 1727213400 | 43.08 | 0 | 0.00 | 43.08 | 43.08 | 43.08 | 0 |
| 1727127000 | 43.08 | 0.6 | 1.41 | 43.08 | 43.08 | 43.08 | 74 |
| 1726867800 | 42.48 | 1.18 | 2.86 | 41.76 | 42.48 | 41.76 | 354 |
| 1726781400 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1726695000 | 41.3 | -0.82 | -1.95 | 41.36 | 41.36 | 41.3 | 1 |
| 1726608600 | 42.12 | 0 | 0.00 | 42.12 | 42.12 | 42.12 | 0 |
| 1726522200 | 42.12 | 0.24 | 0.57 | 42.12 | 42.12 | 42.12 | 64 |
| 1726262940 | 41.88 | 0 | 0.00 | 41.88 | 41.88 | 41.88 | 0 |
| 1726176540 | 41.88 | 0 | 0.00 | 41.88 | 41.88 | 41.88 | 0 |
| 1726090140 | 41.88 | 0.98 | 2.40 | 41.88 | 41.88 | 41.88 | 5 |
| 1726003740 | 40.9 | 0.56 | 1.39 | 40.9 | 40.9 | 40.9 | 1000 |
| 1725917400 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1725658200 | 40.34 | -1.98 | -4.68 | 41.4 | 41.4 | 40.34 | 25 |
| 1725571800 | 42.32 | 0.32 | 0.76 | 42.32 | 42.32 | 42.32 | 2 |
| 1725485400 | 42 | -0.6 | -1.41 | 42.48 | 42.48 | 42 | 385 |
| 1725399000 | 42.6 | -2.3 | -5.12 | 45.35 | 45.35 | 42.6 | 52 |
| 1725312600 | 44.9 | 0.74 | 1.68 | 44.69 | 44.9 | 44.69 | 456 |
| 1725053400 | 44.16 | 0 | 0.00 | 45.14 | 45.16 | 44.16 | 98 |
| 1724967000 | 44.16 | 0.72 | 1.66 | 44.52 | 44.92 | 44.16 | 213 |
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
