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 | -1.8901 | -4.08228941685 | 46.3 | 46.48 | 44.31 | 7457 | 45.52172887 | SP |
| 4 | -2.5401 | -5.41022364217 | 46.95 | 47.67 | 44.31 | 5826 | 45.86840451 | SP |
| 12 | 0.2799 | 0.634262406526 | 44.13 | 48.07 | 43.25 | 4493 | 45.75574022 | SP |
| 26 | 1.7199 | 4.02881236824 | 42.69 | 48.07 | 38.39 | 4989 | 43.87805441 | SP |
| 52 | 4.1199 | 10.2256142964 | 40.29 | 48.07 | 38.39 | 5616 | 42.49607769 | SP |
| 156 | -1.5901 | -3.45673913043 | 46 | 48.07 | 29 | 10447 | 38.31919125 | SP |
| 260 | 11.2399 | 33.8857401266 | 33.17 | 52.91 | 22.24 | 14278 | 40.06751715 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 44.8552 | -0.72 | -1.59 | 44.92 | 45.03 | 44.6726 | 9842 |
| 1736379000 | 45.58 | -0.28 | -0.61 | 45.48 | 45.6 | 45.32 | 2542 |
| 1736292600 | 45.8619 | -0.26 | -0.57 | 46.45 | 46.45 | 45.6361 | 15631 |
| 1736206200 | 46.1255 | 0.27 | 0.60 | 46.3 | 46.48 | 46.061 | 1813 |
| 1735947000 | 45.8514 | 0.46 | 1.02 | 45.53 | 45.935 | 45.365 | 3536 |
| 1735860600 | 45.3881 | 0.06 | 0.13 | 45.68 | 45.751 | 45.19 | 5596 |
| 1735687800 | 45.3299 | -0.28 | -0.61 | 45.75 | 45.75 | 45.3299 | 7978 |
| 1735601400 | 45.6083 | -0.55 | -1.19 | 45.58 | 45.72 | 45.185 | 7709 |
| 1735342200 | 46.157 | -0.53 | -1.14 | 46.32 | 46.32 | 45.8509 | 6936 |
| 1735255800 | 46.6904 | 0.29 | 0.62 | 46.3 | 46.6904 | 46.3 | 3274 |
| 1735077840 | 46.4042 | 0.37 | 0.80 | 46.16 | 46.4042 | 46.16 | 547 |
| 1734996600 | 46.0379 | -0.04 | -0.09 | 46.06 | 46.06 | 45.75 | 3652 |
| 1734737400 | 46.08 | 0.66 | 1.45 | 45.34 | 46.2431 | 45.34 | 5206 |
| 1734651000 | 45.42 | -0.45 | -0.98 | 46.1 | 46.1107 | 45.3551 | 5924 |
| 1734564600 | 45.87 | -1.36 | -2.88 | 47.17 | 47.67 | 45.57 | 7994 |
| 1734478200 | 47.23 | -0.21 | -0.45 | 47.01 | 47.27 | 47.01 | 8283 |
| 1734391800 | 47.4426 | 0.46 | 0.97 | 46.95 | 47.47 | 46.95 | 2572 |
| 1734132600 | 46.9863 | -0.06 | -0.14 | 47.12 | 47.12 | 46.8 | 2017 |
| 1734046200 | 47.05 | -0.39 | -0.82 | 47.2 | 47.26 | 47.05 | 3297 |
| 1733959800 | 47.437 | 0.46 | 0.99 | 47.19 | 47.44 | 47.09 | 13513 |
| 1733873400 | 46.974 | -0.68 | -1.42 | 47.16 | 47.26 | 46.974 | 3813 |
| 1733787000 | 47.65 | 0.1 | 0.22 | 47.57 | 48.07 | 47.57 | 8289 |
| 1733527800 | 47.5474 | 0.37 | 0.78 | 47.38 | 47.585 | 47.38 | 4082 |
| 1733441400 | 47.1782 | -0.24 | -0.50 | 47.3 | 47.41 | 47.1782 | 5711 |
| 1733355000 | 47.4157 | 0.7 | 1.50 | 46.94 | 47.4517 | 46.94 | 5556 |
| 1733268600 | 46.7128 | -0.05 | -0.10 | 46.55 | 46.7321 | 46.53 | 2994 |
| 1733182200 | 46.7615 | 0.1 | 0.21 | 46.68 | 46.79 | 46.65 | 4625 |
| 1732917840 | 46.6632 | 0.47 | 1.01 | 46.28 | 46.67 | 46.28 | 1598 |
| 1732750200 | 46.1952 | -0.1 | -0.22 | 46.28 | 46.28 | 46.04 | 3735 |
| 1732663800 | 46.2962 | -0.15 | -0.32 | 46.37 | 46.37 | 46.18 | 2148 |
| 1732577400 | 46.4468 | 0.48 | 1.05 | 46.39 | 46.45 | 46.325 | 4169 |
| 1732318200 | 45.9622 | 0.41 | 0.91 | 45.58 | 45.9622 | 45.58 | 2195 |
| 1732231800 | 45.5498 | 0.76 | 1.69 | 45 | 45.64 | 45 | 2253 |
| 1732145400 | 44.7945 | 0.08 | 0.17 | 44.4 | 44.7945 | 44.3712 | 3870 |
| 1732059000 | 44.718 | 0.24 | 0.55 | 44.235 | 44.718 | 44.18 | 2428 |
| 1731972600 | 44.4732 | 0.16 | 0.36 | 44.47 | 44.5999 | 44.4 | 1222 |
| 1731713400 | 44.3125 | -0.68 | -1.52 | 44.41 | 44.42 | 44.3 | 2693 |
| 1731627000 | 44.9952 | -0.38 | -0.84 | 45.46 | 45.46 | 44.9952 | 3300 |
| 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 | 3220 |
| 1731367800 | 46.1076 | 0.69 | 1.53 | 45.71 | 46.13 | 45.71 | 5783 |
| 1731108600 | 45.414 | -0.04 | -0.09 | 45.24 | 45.414 | 45.24 | 1518 |
| 1731022200 | 45.4534 | 0.47 | 1.05 | 45.11 | 45.52 | 45.11 | 7021 |
| 1730935800 | 44.9809 | 0.83 | 1.87 | 44.3775 | 44.9809 | 44.3775 | 8777 |
| 1730849400 | 44.1547 | 0.5 | 1.14 | 43.72 | 44.1547 | 43.72 | 6453 |
| 1730763000 | 43.6564 | 0.09 | 0.21 | 43.59 | 43.74 | 43.59 | 1855 |
| 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 | 2149 |
| 1730327400 | 43.9875 | -0.25 | -0.56 | 43.9 | 44.2112 | 43.9 | 3458 |
| 1730241000 | 44.2351 | -0.09 | -0.20 | 44.13 | 44.32 | 44.13 | 1912 |
| 1730154600 | 44.3226 | 0.48 | 1.10 | 44.13 | 44.36 | 44.13 | 2221 |
| 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 | 2902 |
| 1729722600 | 43.4067 | -0.44 | -1.00 | 43.61 | 43.61 | 43.25 | 8310 |
| 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 |
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
