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 | 0.596 | 1.32356206973 | 45.03 | 45.54 | 44.46 | 7601 | 44.84700194 | SP |
| 4 | 1.326 | 2.99322799097 | 44.3 | 45.96 | 43.303 | 9058 | 44.85560433 | SP |
| 12 | 2.796 | 6.52813448517 | 42.83 | 45.96 | 41.15 | 7233 | 43.97626065 | SP |
| 26 | 5.276 | 13.0755885998 | 40.35 | 45.96 | 39.04 | 8874 | 42.14021659 | SP |
| 52 | 10.996 | 31.7528154779 | 34.63 | 45.96 | 34.61 | 8450 | 40.25609469 | SP |
| 156 | 10.276 | 29.0693069307 | 35.35 | 45.96 | 26.44 | 7147 | 35.47073805 | SP |
| 260 | 21.586 | 89.7920133111 | 24.04 | 45.96 | 24.04 | 7346 | 34.47110091 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.626 | 0.23 | 0.50 | 45.5 | 45.6551 | 45.4636 | 9977 |
| 1732231800 | 45.3988 | 0.54 | 1.20 | 45.11 | 45.45 | 45.11 | 5362 |
| 1732145400 | 44.8601 | 0.01 | 0.02 | 44.94 | 44.94 | 44.5875 | 6362 |
| 1732059000 | 44.8507 | 0.08 | 0.18 | 44.52 | 44.8507 | 44.46 | 4989 |
| 1731972600 | 44.77 | 0.14 | 0.31 | 44.69 | 44.88 | 44.63 | 11523 |
| 1731713400 | 44.63 | -0.62 | -1.37 | 45.03 | 45.03 | 44.5824 | 10278 |
| 1731627000 | 45.25 | -0.32 | -0.70 | 45.6 | 45.6 | 45.23 | 4639 |
| 1731540600 | 45.57 | 0.02 | 0.04 | 45.66 | 45.7 | 45.495 | 19720 |
| 1731454200 | 45.55 | -0.16 | -0.35 | 45.8 | 45.8 | 45.4157 | 6884 |
| 1731367800 | 45.71 | 0.12 | 0.26 | 45.87 | 45.96 | 45.64 | 12951 |
| 1731108600 | 45.593 | -0.23 | -0.50 | 45.47 | 45.72 | 45.37 | 10305 |
| 1731022200 | 45.82 | 0.74 | 1.64 | 45.31 | 45.82 | 45.26 | 11764 |
| 1730935800 | 45.08 | 1.12 | 2.55 | 45.06 | 45.38 | 44.71 | 23782 |
| 1730849400 | 43.96 | 0.55 | 1.28 | 43.5 | 43.96 | 43.5 | 17458 |
| 1730763000 | 43.4055 | -0.02 | -0.04 | 43.44 | 43.6 | 43.37 | 8023 |
| 1730500200 | 43.4244 | 0.12 | 0.28 | 43.53 | 43.73 | 43.41 | 2726 |
| 1730413800 | 43.303 | -0.68 | -1.55 | 43.86 | 43.86 | 43.303 | 2860 |
| 1730327400 | 43.983 | -0.2 | -0.45 | 44.04 | 44.1659 | 43.983 | 3318 |
| 1730241000 | 44.18 | 0.08 | 0.18 | 44.02 | 44.25 | 44.02 | 6111 |
| 1730154600 | 44.0987 | 0.09 | 0.21 | 44.31 | 44.31 | 44.0987 | 5827 |
| 1729895400 | 44.0073 | -0.13 | -0.30 | 44.3 | 44.3 | 44 | 9940 |
| 1729809000 | 44.14 | 0.12 | 0.28 | 44.27 | 44.27 | 44.08 | 2765 |
| 1729722600 | 44.0152 | -0.36 | -0.81 | 44.24 | 44.24 | 43.8225 | 10485 |
| 1729636200 | 44.3724 | -0.04 | -0.10 | 44.31 | 44.43 | 44.245 | 2241 |
| 1729549800 | 44.4166 | -0.14 | -0.32 | 44.56 | 44.56 | 44.3488 | 5159 |
| 1729290600 | 44.5577 | 0.05 | 0.11 | 44.64 | 44.64 | 44.4987 | 5186 |
| 1729204200 | 44.51 | 0.07 | 0.16 | 44.75 | 44.75 | 44.4873 | 3808 |
| 1729117800 | 44.4384 | 0.27 | 0.61 | 44.28 | 45 | 44.26 | 4355 |
| 1729031400 | 44.17 | -0.41 | -0.92 | 44.54 | 44.66 | 44.1 | 3284 |
| 1728945000 | 44.58 | 0.32 | 0.72 | 44.45 | 44.67 | 44.44 | 5358 |
| 1728685800 | 44.2632 | 0.27 | 0.61 | 43.92 | 44.279 | 43.92 | 15035 |
| 1728599400 | 43.9927 | -0.1 | -0.22 | 44 | 44.04 | 43.8993 | 2251 |
| 1728513000 | 44.0908 | 0.32 | 0.73 | 43.85 | 44.0908 | 43.81 | 3347 |
| 1728426600 | 43.7702 | 0.49 | 1.13 | 43.47 | 43.7702 | 43.39 | 2893 |
| 1728340200 | 43.2797 | -0.27 | -0.63 | 43.53 | 43.55 | 43.2253 | 7852 |
| 1728081000 | 43.5519 | 0.36 | 0.83 | 43.61 | 43.62 | 43.38 | 1576 |
| 1727994600 | 43.1949 | -0.16 | -0.36 | 43.23 | 43.33 | 43.0851 | 5669 |
| 1727908200 | 43.35 | 0.08 | 0.18 | 43.26 | 43.35 | 43.2196 | 7633 |
| 1727821800 | 43.27 | -0.38 | -0.86 | 44 | 44 | 43.1075 | 10699 |
| 1727735400 | 43.6473 | 0.06 | 0.14 | 43.5 | 43.6473 | 43.35 | 3721 |
| 1727476200 | 43.5875 | -0.06 | -0.14 | 43.71 | 43.7299 | 43.5626 | 4290 |
| 1727389800 | 43.6477 | 0.23 | 0.54 | 43.74 | 43.8 | 43.5 | 29796 |
| 1727303400 | 43.4129 | -0.09 | -0.20 | 43.52 | 43.54 | 43.4 | 3914 |
| 1727217000 | 43.5 | 0.13 | 0.30 | 43.42 | 43.52 | 43.3865 | 11847 |
| 1727130600 | 43.37 | 0.18 | 0.42 | 43.33 | 43.37 | 43.28 | 4748 |
| 1726871400 | 43.19 | -0.13 | -0.31 | 43.19 | 43.21 | 43.12 | 3333 |
| 1726785000 | 43.3222 | 0.64 | 1.49 | 43.34 | 43.4898 | 43.2701 | 6748 |
| 1726698600 | 42.6847 | -0.19 | -0.44 | 43.02 | 43.02 | 42.6847 | 12122 |
| 1726612200 | 42.8722 | -0.08 | -0.19 | 43.15 | 43.17 | 42.81 | 6929 |
| 1726525800 | 42.9519 | 0.13 | 0.31 | 42.78 | 42.98 | 42.78 | 7070 |
| 1726266600 | 42.82 | 0.27 | 0.62 | 42.74 | 42.82 | 42.72 | 1774 |
| 1726180200 | 42.555 | 0.27 | 0.65 | 42.27 | 42.6 | 42.22 | 7632 |
| 1726093800 | 42.2818 | 0.38 | 0.91 | 41.9 | 42.2818 | 41.22 | 3349 |
| 1726007400 | 41.9 | 0.18 | 0.43 | 41.95 | 41.95 | 41.54 | 6578 |
| 1725921000 | 41.72 | 0.56 | 1.36 | 41.49 | 41.726 | 41.49 | 5591 |
| 1725661800 | 41.1621 | -0.66 | -1.57 | 41.87 | 41.9 | 41.15 | 5616 |
| 1725575400 | 41.82 | -0.3 | -0.72 | 42.06 | 42.06 | 41.77 | 3737 |
| 1725489000 | 42.1228 | 0.07 | 0.18 | 42.03 | 42.26 | 42.03 | 6510 |
| 1725402600 | 42.0486 | -0.9 | -2.10 | 42.81 | 42.81 | 41.91 | 6661 |
| 1725057000 | 42.9504 | 0.4 | 0.94 | 42.83 | 42.9504 | 42.5822 | 9505 |
| 1724970600 | 42.55 | -0.06 | -0.14 | 42.71 | 42.855 | 42.55 | 3538 |
| 1724884200 | 42.6097 | -0.19 | -0.45 | 42.77 | 42.82 | 42.3508 | 11070 |
| 1724797800 | 42.8011 | 0.16 | 0.38 | 42.6 | 42.85 | 42.6 | 12112 |
| 1724711400 | 42.6404 | -0.16 | -0.37 | 42.88 | 42.9 | 42.64 | 5217 |
| 1724452200 | 42.7996 | 0.5 | 1.19 | 42.63 | 42.7996 | 42.575 | 8685 |
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
