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 | 0.18 | 0.395952485702 | 45.46 | 45.64 | 44.18 | 2703 | 44.70465418 | SP |
| 4 | 2.03 | 4.65489566613 | 43.61 | 46.13 | 43.397 | 3476 | 44.71965923 | SP |
| 12 | 2.82 | 6.58570761326 | 42.82 | 46.13 | 41.0357 | 3973 | 43.87141365 | SP |
| 26 | 3.01 | 7.06075533662 | 42.63 | 46.13 | 38.39 | 5399 | 42.45961249 | SP |
| 52 | 8.25 | 22.064723188 | 37.39 | 46.13 | 37.34 | 6128 | 41.5753938 | SP |
| 156 | -5.46 | -10.6849315068 | 51.1 | 51.1 | 29 | 11076 | 38.91743179 | SP |
| 260 | 14.37 | 45.954589063 | 31.27 | 52.91 | 22.24 | 14376 | 39.87322656 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 44.7945 | 0.08 | 0.17 | 44.67 | 44.7945 | 44.3712 | 3872 |
| 1732059000 | 44.718 | 0.24 | 0.55 | 43.73 | 44.718 | 43.73 | 2447 |
| 1731972600 | 44.4732 | 0.16 | 0.36 | 44.47 | 44.5999 | 44.4 | 1226 |
| 1731713400 | 44.3125 | -0.68 | -1.52 | 44.6 | 44.6 | 44.3 | 3276 |
| 1731627000 | 44.9952 | -0.38 | -0.84 | 45.46 | 45.46 | 44.9952 | 3304 |
| 1731540600 | 45.3749 | -0.32 | -0.69 | 45.6 | 45.71 | 45.3749 | 3279 |
| 1731454200 | 45.6921 | -0.42 | -0.90 | 45.75 | 45.75 | 45.49 | 3221 |
| 1731367800 | 46.1076 | 0.69 | 1.53 | 45.71 | 46.13 | 45.71 | 5783 |
| 1731108600 | 45.414 | -0.04 | -0.09 | 45.18 | 45.414 | 45.18 | 2736 |
| 1731022200 | 45.4534 | 0.47 | 1.05 | 45.11 | 45.52 | 45.11 | 7021 |
| 1730935800 | 44.9809 | 0.83 | 1.87 | 44.65 | 44.9809 | 44.3775 | 10609 |
| 1730849400 | 44.1547 | 0.5 | 1.14 | 43.72 | 44.1547 | 43.72 | 6454 |
| 1730763000 | 43.6564 | 0.09 | 0.21 | 43.59 | 43.74 | 43.59 | 1858 |
| 1730500200 | 43.5637 | 0.17 | 0.38 | 43.55 | 43.695 | 43.45 | 3565 |
| 1730413800 | 43.397 | -0.59 | -1.34 | 43.82 | 43.82 | 43.397 | 2150 |
| 1730327400 | 43.9875 | -0.25 | -0.56 | 43.9 | 44.2112 | 43.9 | 3459 |
| 1730241000 | 44.2351 | -0.09 | -0.20 | 44.13 | 44.32 | 44.13 | 1913 |
| 1730154600 | 44.3226 | 0.48 | 1.10 | 44.13 | 44.36 | 44.13 | 2235 |
| 1729895400 | 43.8398 | 0.16 | 0.36 | 43.95 | 44.14 | 43.7796 | 1903 |
| 1729809000 | 43.6838 | 0.28 | 0.64 | 43.61 | 43.7717 | 43.57 | 2903 |
| 1729722600 | 43.4067 | -0.44 | -1.00 | 43.61 | 43.61 | 43.25 | 8311 |
| 1729636200 | 43.8461 | -0.08 | -0.18 | 43.8 | 43.8461 | 43.79 | 1054 |
| 1729549800 | 43.9243 | -0.35 | -0.78 | 44.13 | 44.13 | 43.78 | 3659 |
| 1729290600 | 44.2708 | 0.46 | 1.04 | 44.11 | 44.285 | 44.11 | 4985 |
| 1729204200 | 43.8147 | -0.16 | -0.36 | 44.12 | 44.12 | 43.78 | 2760 |
| 1729117800 | 43.9709 | 0.13 | 0.30 | 43.88 | 43.99 | 43.86 | 3195 |
| 1729031400 | 43.8394 | -0.51 | -1.16 | 44.17 | 44.17 | 43.8394 | 1395 |
| 1728945000 | 44.3543 | 0.07 | 0.15 | 44.3 | 44.3543 | 44.22 | 1932 |
| 1728685800 | 44.2891 | 0.34 | 0.76 | 43.94 | 44.37 | 43.94 | 10801 |
| 1728599400 | 43.9535 | -0.01 | -0.02 | 43.7 | 43.9535 | 43.7 | 5441 |
| 1728513000 | 43.9608 | 0.28 | 0.64 | 43.55 | 43.9891 | 43.55 | 6653 |
| 1728426600 | 43.68 | -0.15 | -0.34 | 43.53 | 43.68 | 43.53 | 3615 |
| 1728340200 | 43.8272 | -0.24 | -0.54 | 43.76 | 44.095 | 43.69 | 4145 |
| 1728081000 | 44.0653 | 0.71 | 1.64 | 44.02 | 44.0653 | 43.8738 | 3774 |
| 1727994600 | 43.3555 | -0.37 | -0.85 | 43.32 | 43.48 | 43.31 | 3557 |
| 1727908200 | 43.7291 | 0.03 | 0.07 | 43.65 | 43.81 | 43.65 | 3435 |
| 1727821800 | 43.6993 | -0.61 | -1.37 | 44.21 | 44.21 | 43.56 | 26032 |
| 1727735400 | 44.3062 | 0.14 | 0.31 | 44.23 | 44.39 | 44.06 | 3949 |
| 1727476200 | 44.1696 | 0.2 | 0.45 | 44.17 | 44.33 | 43.96 | 8048 |
| 1727389800 | 43.97 | 0.68 | 1.58 | 44.01 | 44.01 | 43.76 | 2901 |
| 1727303400 | 43.2857 | -0.5 | -1.15 | 43.57 | 43.57 | 43.2857 | 2210 |
| 1727217000 | 43.79 | 0.17 | 0.39 | 43.72 | 43.79 | 43.55 | 10715 |
| 1727130600 | 43.6187 | 0.29 | 0.68 | 43.53 | 43.6187 | 43.53 | 876 |
| 1726871400 | 43.3255 | -0.15 | -0.36 | 43.3 | 43.38 | 43.145 | 5737 |
| 1726785000 | 43.48 | 0.79 | 1.85 | 43.54 | 43.61 | 43.48 | 2502 |
| 1726698600 | 42.6923 | -0.19 | -0.45 | 42.8 | 43.05 | 42.53 | 3470 |
| 1726612200 | 42.8845 | 0.04 | 0.10 | 42.91 | 43.19 | 42.84 | 3692 |
| 1726525800 | 42.8419 | 0.1 | 0.24 | 42.72 | 42.8419 | 42.71 | 4153 |
| 1726266600 | 42.7384 | 0.32 | 0.76 | 42.51 | 42.8 | 42.51 | 5342 |
| 1726180200 | 42.4156 | 0.23 | 0.55 | 42.24 | 42.43 | 42.2 | 1605 |
| 1726093800 | 42.1835 | 0.45 | 1.07 | 41.77 | 42.1835 | 41.47 | 2382 |
| 1726007400 | 41.7383 | 0.13 | 0.31 | 41.68 | 41.7383 | 41.38 | 2242 |
| 1725921000 | 41.6091 | 0.42 | 1.03 | 41.47 | 41.73 | 41.47 | 1487 |
| 1725661800 | 41.1844 | -0.6 | -1.43 | 41.92 | 42 | 41.17 | 783 |
| 1725575400 | 41.78 | -0.24 | -0.57 | 41.89 | 41.985 | 41.62 | 3772 |
| 1725489000 | 42.0204 | 0.98 | 2.40 | 41.89 | 42.23 | 41.89 | 2167 |
| 1725402600 | 41.0357 | -2.03 | -4.71 | 42.77 | 42.96 | 41.0357 | 4558 |
| 1725057000 | 43.065 | 0.13 | 0.31 | 43.08 | 43.1128 | 42.78 | 1688 |
| 1724970600 | 42.9329 | 0.22 | 0.53 | 42.82 | 43.25 | 42.82 | 3263 |
| 1724884200 | 42.7086 | -0.33 | -0.76 | 42.93 | 42.93 | 42.48 | 2588 |
| 1724797800 | 43.0359 | 0.26 | 0.60 | 42.72 | 43.1 | 42.72 | 2405 |
| 1724711400 | 42.78 | -0.12 | -0.28 | 42.87 | 42.97 | 42.78 | 1783 |
| 1724452200 | 42.8989 | 0.65 | 1.54 | 42.65 | 42.9 | 42.617 | 5016 |
| 1724365800 | 42.2489 | -0.44 | -1.04 | 42.76 | 42.76 | 42.2489 | 2954 |
| 1724279400 | 42.692 | 0.45 | 1.08 | 42.29 | 42.692 | 42.2701 | 2937 |
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
