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 | -0.15 | -0.338142470694 | 44.36 | 44.59 | 44.02 | 100163 | 44.24561778 | SP |
| 4 | -0.16 | -0.36060401172 | 44.37 | 44.71 | 43.9758 | 106263 | 44.34813342 | SP |
| 12 | -0.39 | -0.874439461883 | 44.6 | 44.75 | 42.781 | 196549 | 43.87983464 | SP |
| 26 | 0.2 | 0.454442172234 | 44.01 | 45.31 | 42.781 | 150459 | 44.16180822 | SP |
| 52 | 1.78 | 4.19514494461 | 42.43 | 45.31 | 41.1 | 128399 | 43.56859165 | SP |
| 156 | 1.63 | 3.82808830437 | 42.58 | 45.31 | 35.71 | 189942 | 40.50434946 | SP |
| 260 | 5.9 | 15.400678674 | 38.31 | 46.045 | 33.25 | 190233 | 41.09645473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 44.21 | 0.18 | 0.41 | 44.08 | 44.2353 | 43.99 | 80724 |
| 1741303800 | 44.03 | -0.35 | -0.79 | 44.23 | 44.23 | 44.02 | 107361 |
| 1741217400 | 44.38 | 0.24 | 0.54 | 44.19 | 44.4125 | 44.14 | 73323 |
| 1741131000 | 44.14 | -0.16 | -0.36 | 44.3 | 44.39 | 44.05 | 106463 |
| 1741044600 | 44.3 | -0.17 | -0.38 | 44.46 | 44.59 | 44.24 | 137669 |
| 1740785400 | 44.47 | 0.21 | 0.47 | 44.36 | 44.49 | 44.195 | 76001 |
| 1740699000 | 44.26 | -0.27 | -0.61 | 44.53 | 44.56 | 44.2 | 231197 |
| 1740612600 | 44.53 | 0.07 | 0.16 | 44.52 | 44.65 | 44.49 | 63903 |
| 1740526200 | 44.46 | 0.18 | 0.41 | 44.53 | 44.53 | 44.32 | 100155 |
| 1740439800 | 44.28 | -0.19 | -0.43 | 44.39 | 44.47 | 44.28 | 202336 |
| 1740180600 | 44.47 | -0.24 | -0.54 | 44.59 | 44.62 | 44.37 | 112076 |
| 1740094200 | 44.71 | 0.14 | 0.31 | 44.59 | 44.71 | 44.4601 | 42578 |
| 1740007800 | 44.57 | -0.01 | -0.02 | 44.49 | 44.57 | 44.43 | 90456 |
| 1739921400 | 44.58 | -0.13 | -0.29 | 44.53 | 44.66 | 44.485 | 120076 |
| 1739575800 | 44.71 | 0.21 | 0.47 | 44.66 | 44.71 | 44.5601 | 49855 |
| 1739489400 | 44.5 | 0.37 | 0.84 | 44.23 | 44.5 | 44.23 | 76930 |
| 1739403000 | 44.13 | -0.18 | -0.41 | 44 | 44.181 | 43.9758 | 51060 |
| 1739316600 | 44.31 | 0 | 0.00 | 44.24 | 44.31 | 44.1805 | 105037 |
| 1739230200 | 44.31 | 0.12 | 0.27 | 44.31 | 44.37 | 44.2721 | 118465 |
| 1738971000 | 44.19 | -0.22 | -0.50 | 44.37 | 44.4 | 44.172 | 154060 |
| 1738884600 | 44.41 | 0.12 | 0.27 | 44.42 | 44.43 | 44.32 | 62533 |
| 1738798200 | 44.29 | 0.12 | 0.27 | 44.32 | 44.3798 | 44.21 | 66659 |
| 1738711800 | 44.17 | 0.22 | 0.50 | 43.96 | 44.17 | 43.96 | 89144 |
| 1738625400 | 43.95 | -0.13 | -0.29 | 43.96 | 44.045 | 43.77 | 122868 |
| 1738366200 | 44.08 | -0.15 | -0.34 | 44.21 | 44.3599 | 44.02 | 240388 |
| 1738279800 | 44.23 | 0.19 | 0.43 | 44.15 | 44.315 | 44.15 | 191970 |
| 1738193400 | 44.04 | -0.05 | -0.11 | 44.11 | 44.14 | 43.93 | 172582 |
| 1738107000 | 44.09 | 0.16 | 0.36 | 43.9 | 44.12 | 43.9 | 69959 |
| 1738020600 | 43.93 | -0.13 | -0.30 | 43.99 | 44 | 43.9 | 566196 |
| 1737761400 | 44.06 | 0.09 | 0.20 | 44.02 | 44.15 | 44.02 | 211633 |
| 1737675000 | 43.97 | 0 | 0.00 | 43.97 | 43.97 | 43.97 | 0 |
| 1737588600 | 43.97 | -0.01 | -0.02 | 44 | 44.07 | 43.96 | 99995 |
| 1737502200 | 43.98 | 0.27 | 0.62 | 43.84 | 43.98 | 43.83 | 417038 |
| 1737156600 | 43.71 | 0.16 | 0.37 | 43.63 | 43.7486 | 43.63 | 196117 |
| 1737070200 | 43.55 | 0.05 | 0.11 | 43.45 | 43.6088 | 43.425 | 430350 |
| 1736983800 | 43.5 | 0.48 | 1.12 | 43.44 | 43.62 | 43.37 | 82642 |
| 1736897400 | 43.02 | 0.09 | 0.21 | 43.04 | 43.16 | 42.8879 | 112503 |
| 1736811000 | 42.93 | -0.01 | -0.02 | 42.93 | 42.9401 | 42.781 | 288067 |
| 1736551800 | 42.94 | -0.48 | -1.11 | 43.19 | 43.19 | 42.9393 | 359686 |
| 1736379000 | 43.42 | 0.06 | 0.14 | 43.29 | 43.42 | 43.2408 | 158403 |
| 1736292600 | 43.36 | -0.24 | -0.55 | 43.6 | 43.68 | 43.3201 | 162917 |
| 1736206200 | 43.6 | 0.06 | 0.14 | 43.45 | 43.74 | 43.45 | 352339 |
| 1735947000 | 43.54 | 0.15 | 0.35 | 43.45 | 43.55 | 43.44 | 155750 |
| 1735860600 | 43.39 | -0.02 | -0.05 | 43.5 | 43.558 | 43.2601 | 215126 |
| 1735687800 | 43.41 | -0.03 | -0.07 | 43.57 | 43.58 | 43.36 | 238663 |
| 1735601400 | 43.44 | -0.15 | -0.34 | 43.54 | 43.5576 | 43.3639 | 254414 |
| 1735342200 | 43.59 | -0.18 | -0.41 | 43.65 | 43.79 | 43.47 | 475976 |
| 1735255800 | 43.77 | 0.02 | 0.05 | 43.64 | 43.77 | 43.5701 | 256473 |
| 1735077840 | 43.75 | 0.25 | 0.57 | 43.55 | 43.83 | 43.49 | 260730 |
| 1734996600 | 43.5 | -0.03 | -0.07 | 43.38 | 43.55 | 43.27 | 436768 |
| 1734737400 | 43.53 | -0.32 | -0.73 | 43.27 | 43.68 | 43.27 | 274863 |
| 1734651000 | 43.85 | -0.07 | -0.16 | 43.77 | 44.04 | 43.7601 | 346640 |
| 1734564600 | 43.92 | -0.63 | -1.41 | 44.5 | 44.63 | 43.89 | 275032 |
| 1734478200 | 44.55 | -0.08 | -0.18 | 44.67 | 44.67 | 44.53 | 222746 |
| 1734391800 | 44.63 | -0.03 | -0.07 | 44.66 | 44.71 | 44.6 | 583306 |
| 1734132600 | 44.66 | -0.11 | -0.25 | 44.6 | 44.75 | 44.5718 | 144192 |
| 1734046200 | 44.77 | -0.15 | -0.33 | 44.9 | 44.9 | 44.7246 | 353476 |
| 1733959800 | 44.92 | 0.06 | 0.13 | 45.01 | 45.02 | 44.92 | 134741 |
| 1733873400 | 44.86 | -0.16 | -0.36 | 44.9 | 44.9461 | 44.86 | 153432 |
| 1733787000 | 45.02 | -0.04 | -0.09 | 44.97 | 45.14 | 44.97 | 200162 |
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
