Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.477055883689 | 44.02 | 44.18 | 43.9 | 255093 | 43.98653807 | SP |
| 4 | 0.73 | 1.67816091954 | 43.5 | 44.18 | 42.781 | 236258 | 43.59558502 | SP |
| 12 | -0.22 | -0.494938132733 | 44.45 | 45.1381 | 42.781 | 215201 | 44.02138244 | SP |
| 26 | 0.95 | 2.19500924214 | 43.28 | 45.31 | 42.66 | 145080 | 44.0664291 | SP |
| 52 | 2.62 | 6.29656332612 | 41.61 | 45.31 | 41.1 | 125590 | 43.35408233 | SP |
| 156 | 0.44 | 1.00479561544 | 43.79 | 45.31 | 35.71 | 192802 | 40.51150461 | SP |
| 260 | 3.82 | 9.45310566691 | 40.41 | 46.045 | 33.25 | 192368 | 41.03627576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 44.23 | 0.19 | 0.43 | 44.15 | 44.315 | 44.15 | 228794 |
| 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 | 416611 |
| 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 | 43.13 | 43.1321 | 42.9393 | 333789 |
| 1736379000 | 43.42 | 0.06 | 0.14 | 43.29 | 43.42 | 43.2408 | 158348 |
| 1736292600 | 43.36 | -0.24 | -0.55 | 43.6 | 43.67 | 43.3201 | 157179 |
| 1736206200 | 43.6 | 0.06 | 0.14 | 43.45 | 43.74 | 43.45 | 350264 |
| 1735947000 | 43.54 | 0.15 | 0.35 | 43.45 | 43.55 | 43.44 | 155134 |
| 1735860600 | 43.39 | -0.02 | -0.05 | 43.5 | 43.558 | 43.2601 | 215022 |
| 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 | 254003 |
| 1735342200 | 43.59 | -0.18 | -0.41 | 43.65 | 43.79 | 43.47 | 475855 |
| 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 | 420038 |
| 1734737400 | 43.53 | -0.32 | -0.73 | 43.27 | 43.68 | 43.27 | 271025 |
| 1734651000 | 43.85 | -0.07 | -0.16 | 43.77 | 44.04 | 43.7601 | 342774 |
| 1734564600 | 43.92 | -0.63 | -1.41 | 44.5 | 44.63 | 43.89 | 272757 |
| 1734478200 | 44.55 | -0.08 | -0.18 | 44.67 | 44.67 | 44.53 | 219629 |
| 1734391800 | 44.63 | -0.03 | -0.07 | 44.66 | 44.71 | 44.62 | 577836 |
| 1734132600 | 44.66 | -0.11 | -0.25 | 44.6 | 44.75 | 44.5718 | 140549 |
| 1734046200 | 44.77 | -0.15 | -0.33 | 44.9 | 44.9 | 44.7246 | 352112 |
| 1733959800 | 44.92 | 0.06 | 0.13 | 45.01 | 45.02 | 44.92 | 133717 |
| 1733873400 | 44.86 | -0.16 | -0.36 | 44.93 | 44.9461 | 44.86 | 151945 |
| 1733787000 | 45.02 | -0.04 | -0.09 | 44.97 | 45.13 | 44.97 | 198953 |
| 1733527800 | 45.06 | 0.03 | 0.07 | 45.08 | 45.1381 | 45.0254 | 166493 |
| 1733441400 | 45.03 | 0.06 | 0.13 | 45.01 | 45.06 | 44.959 | 194506 |
| 1733355000 | 44.97 | 0.17 | 0.38 | 44.76 | 45.02 | 44.76 | 318395 |
| 1733268600 | 44.8 | -0.07 | -0.16 | 44.85 | 44.91 | 44.8 | 105759 |
| 1733182200 | 44.87 | 0.11 | 0.25 | 44.72 | 44.8899 | 44.7141 | 105603 |
| 1732917840 | 44.76 | 0.22 | 0.49 | 44.64 | 44.85 | 44.64 | 77887 |
| 1732750200 | 44.54 | 0.07 | 0.16 | 44.6 | 44.6587 | 44.51 | 202960 |
| 1732663800 | 44.47 | -0.05 | -0.11 | 44.52 | 44.54 | 44.41 | 114453 |
| 1732577400 | 44.52 | 0.2 | 0.45 | 44.4 | 44.5884 | 44.4 | 202492 |
| 1732318200 | 44.32 | 0.18 | 0.41 | 44.14 | 44.32 | 44.14 | 143968 |
| 1732231800 | 44.14 | 0.09 | 0.20 | 44.15 | 44.24 | 44.06 | 122343 |
| 1732145400 | 44.05 | -0.08 | -0.18 | 44.08 | 44.1 | 43.965 | 118997 |
| 1732059000 | 44.13 | 0.07 | 0.16 | 43.97 | 44.2044 | 43.96 | 136476 |
| 1731972600 | 44.06 | 0.15 | 0.34 | 43.99 | 44.11 | 43.93 | 169307 |
| 1731713400 | 43.91 | -0.24 | -0.54 | 44.08 | 44.08 | 43.91 | 85248 |
| 1731627000 | 44.15 | -0.07 | -0.16 | 44.32 | 44.3322 | 44.07 | 140542 |
| 1731540600 | 44.22 | -0.03 | -0.07 | 44.3 | 44.315 | 44.15 | 109533 |
| 1731454200 | 44.25 | -0.28 | -0.63 | 44.42 | 44.44 | 44.165 | 128464 |
| 1731367800 | 44.53 | -0.04 | -0.09 | 44.58 | 44.59 | 44.48 | 136049 |
| 1731108600 | 44.57 | -0.03 | -0.07 | 44.55 | 44.62 | 44.49 | 105947 |
| 1731022200 | 44.6 | 0.4 | 0.90 | 44.45 | 44.64 | 44.402 | 151986 |
| 1730935800 | 44.2 | 0.05 | 0.11 | 44.09 | 44.2689 | 43.97 | 91726 |
| 1730849400 | 44.15 | 0.22 | 0.50 | 43.98 | 44.18 | 43.9406 | 106978 |
| 1730763000 | 43.93 | 0.08 | 0.18 | 43.97 | 44.08 | 43.8703 | 142185 |
| 1730500200 | 43.85 | 0.01 | 0.02 | 43.95 | 44.05 | 43.8 | 96815 |
| 1730413800 | 43.84 | -0.31 | -0.70 | 44.1 | 44.1 | 43.76 | 98065 |
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
