Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 2.97590930562 | 42.34 | 43.6 | 41.9038 | 32429 | 42.94648816 | SP |
| 4 | -2.25 | -4.90730643402 | 45.85 | 46.0018 | 41.25 | 29888 | 43.16072051 | SP |
| 12 | 2.17 | 5.2377504224 | 41.43 | 47.48 | 39.2235 | 36283 | 42.77768505 | SP |
| 26 | 2.14 | 5.16160154366 | 41.46 | 47.48 | 37.5701 | 34072 | 41.73576068 | SP |
| 52 | 7.9 | 22.1288515406 | 35.7 | 47.48 | 34.82 | 36938 | 40.22529174 | SP |
| 156 | 17.89 | 69.5838195255 | 25.71 | 47.48 | 24.3952 | 51100 | 33.53374742 | SP |
| 260 | 38.98 | 843.722943723 | 4.62 | 47.48 | 0.7201 | 132093 | 15.50273467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 43.6 | 0.06 | 0.14 | 43.92 | 43.92 | 43.5201 | 34712 |
| 1735860600 | 43.54 | 0.76 | 1.78 | 43.1 | 43.587 | 42.8501 | 43972 |
| 1735687800 | 42.78 | 0.32 | 0.75 | 42.74 | 43.1 | 42.53 | 34683 |
| 1735601400 | 42.4626 | -0.4 | -0.93 | 42.23 | 42.77 | 41.9038 | 39578 |
| 1735342200 | 42.86 | 0.72 | 1.71 | 42.34 | 42.86 | 41.9186 | 12379 |
| 1735255800 | 42.14 | -0.6 | -1.40 | 42.97 | 42.97 | 42.05 | 11419 |
| 1735077840 | 42.74 | 0.33 | 0.77 | 42.5 | 43.1 | 42.3174 | 22330 |
| 1734996600 | 42.4141 | 0.76 | 1.83 | 41.79 | 42.4141 | 41.4877 | 40769 |
| 1734737400 | 41.65 | 0.25 | 0.60 | 41.25 | 42.16 | 41.25 | 18969 |
| 1734651000 | 41.4 | 0.01 | 0.02 | 41.97 | 42.43 | 41.2673 | 37126 |
| 1734564600 | 41.39 | -1.45 | -3.38 | 42.91 | 42.95 | 41.26 | 35115 |
| 1734478200 | 42.84 | -0.55 | -1.27 | 43.05 | 43.09 | 42.54 | 35511 |
| 1734391800 | 43.3911 | -0.86 | -1.94 | 44.25 | 44.3587 | 43.26 | 24594 |
| 1734132600 | 44.25 | -0.31 | -0.69 | 44.67 | 44.67 | 44.2 | 14557 |
| 1734046200 | 44.556 | 0.37 | 0.83 | 44.3 | 44.77 | 44.2901 | 14790 |
| 1733959800 | 44.19 | 1.01 | 2.34 | 44 | 44.5 | 43.9509 | 30890 |
| 1733873400 | 43.18 | -1.72 | -3.83 | 44.52 | 44.58 | 43.18 | 38317 |
| 1733787000 | 44.9 | -0.33 | -0.73 | 45.45 | 45.77 | 44.05 | 65421 |
| 1733527800 | 45.23 | -0.15 | -0.33 | 45.85 | 46.0018 | 45.02 | 29026 |
| 1733441400 | 45.38 | 0.18 | 0.40 | 45.2 | 46.01 | 45.2 | 22825 |
| 1733355000 | 45.2 | -0.94 | -2.04 | 46.09 | 46.235 | 45.17 | 36501 |
| 1733268600 | 46.14 | -0.06 | -0.13 | 46.28 | 46.4 | 45.8601 | 22643 |
| 1733182200 | 46.2 | -1.11 | -2.34 | 47.38 | 47.38 | 46.08 | 52880 |
| 1732917840 | 47.305 | 1.16 | 2.50 | 46 | 47.48 | 46 | 37630 |
| 1732750200 | 46.15 | 0.9 | 1.99 | 45.34 | 46.15 | 45.34 | 24979 |
| 1732663800 | 45.25 | 0.5 | 1.12 | 44.68 | 45.25 | 44.68 | 34153 |
| 1732577400 | 44.75 | -0.7 | -1.54 | 45.6 | 45.6 | 44.41 | 56061 |
| 1732318200 | 45.45 | 0.6 | 1.34 | 44.9 | 45.45 | 44.8 | 76728 |
| 1732231800 | 44.85 | 0.99 | 2.26 | 44.05 | 44.85 | 43.86 | 42030 |
| 1732145400 | 43.86 | -0.09 | -0.20 | 43.94 | 43.94 | 43.33 | 25081 |
| 1732059000 | 43.95 | 0.21 | 0.48 | 43.67 | 43.95 | 43.51 | 35312 |
| 1731972600 | 43.74 | 0.87 | 2.03 | 42.96 | 43.74 | 42.85 | 101041 |
| 1731713400 | 42.87 | 0.49 | 1.16 | 42.44 | 43.04 | 42.383 | 63230 |
| 1731627000 | 42.38 | 0.38 | 0.90 | 42.2 | 42.38 | 41.8 | 72274 |
| 1731540600 | 42 | 0.12 | 0.29 | 42 | 42.35 | 41.65 | 36696 |
| 1731454200 | 41.88 | -0.22 | -0.52 | 42.2 | 42.38 | 41.62 | 64777 |
| 1731367800 | 42.1 | 0.21 | 0.50 | 42.06 | 42.33 | 41.89 | 90389 |
| 1731108600 | 41.89 | -0.17 | -0.41 | 42.14 | 42.23 | 41.825 | 36643 |
| 1731022200 | 42.0622 | 0.15 | 0.36 | 42 | 42.2499 | 41.68 | 32723 |
| 1730935800 | 41.91 | 1.65 | 4.10 | 41 | 41.95 | 41 | 66322 |
| 1730849400 | 40.26 | 0.64 | 1.62 | 39.94 | 40.77 | 39.94 | 30467 |
| 1730763000 | 39.62 | 0.24 | 0.61 | 39.55 | 39.9434 | 39 | 24816 |
| 1730500200 | 39.38 | -0.17 | -0.43 | 39.79 | 39.92 | 39.38 | 29682 |
| 1730413800 | 39.55 | -0.42 | -1.05 | 39.9 | 39.9 | 39.4829 | 41895 |
| 1730327400 | 39.97 | 0.12 | 0.30 | 40.03 | 40.1433 | 39.7 | 34664 |
| 1730241000 | 39.85 | -0.11 | -0.28 | 40 | 40 | 39.4994 | 43496 |
| 1730154600 | 39.96 | -0.49 | -1.21 | 40.12 | 40.3638 | 39.86 | 29423 |
| 1729895400 | 40.45 | 0.05 | 0.12 | 40.45 | 40.58 | 40.07 | 27943 |
| 1729809000 | 40.4 | 0.3 | 0.75 | 40.4 | 40.4 | 40.0101 | 13499 |
| 1729722600 | 40.1 | -0.09 | -0.22 | 40.19 | 40.35 | 39.8411 | 18679 |
| 1729636200 | 40.19 | 0.11 | 0.27 | 40.28 | 40.31 | 39.9809 | 19267 |
| 1729549800 | 40.08 | -0.92 | -2.24 | 40.59 | 40.8129 | 40.0353 | 29689 |
| 1729290600 | 41 | 0.24 | 0.59 | 40.84 | 41 | 40.5 | 23751 |
| 1729204200 | 40.76 | -0.32 | -0.77 | 41.24 | 41.2609 | 40.7513 | 24932 |
| 1729117800 | 41.0775 | 0.01 | 0.02 | 41.17 | 41.3169 | 40.9862 | 20136 |
| 1729031400 | 41.07 | -0.7 | -1.68 | 41.29 | 41.29 | 40.889 | 32929 |
| 1728945000 | 41.77 | 0.27 | 0.65 | 41.59 | 41.77 | 41.35 | 39723 |
| 1728685800 | 41.5 | 0.05 | 0.12 | 41.43 | 41.55 | 41.4113 | 24249 |
| 1728599400 | 41.45 | 0.16 | 0.39 | 41.29 | 41.54 | 41 | 24525 |
| 1728513000 | 41.29 | 0.49 | 1.20 | 40.71 | 41.29 | 40.463 | 17907 |
| 1728426600 | 40.8 | -0.81 | -1.95 | 41.51 | 41.51 | 40.765 | 29808 |
| 1728340200 | 41.61 | 0.11 | 0.27 | 41.51 | 41.8599 | 41.35 | 37066 |
| 1728081000 | 41.5 | 0.29 | 0.70 | 41.5 | 41.71 | 41.3101 | 28296 |
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
