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 | -0.87 | -1.97817189632 | 43.98 | 44.13 | 42.5 | 320927 | 42.9329945 | SP |
| 4 | -0.985 | -2.23381335752 | 44.095 | 44.62 | 42.5 | 294705 | 43.55529874 | SP |
| 12 | -0.23 | -0.530687586525 | 43.34 | 44.76 | 42.5 | 261445 | 43.65724127 | SP |
| 26 | 4.49 | 11.6261004661 | 38.62 | 44.76 | 37.405 | 261590 | 41.87165437 | SP |
| 52 | 5.91 | 15.8870967742 | 37.2 | 44.76 | 36.7001 | 236654 | 40.03735781 | SP |
| 156 | 16.16 | 59.9628942486 | 26.95 | 44.76 | 25.085 | 234304 | 34.32178238 | SP |
| 260 | 18.46 | 74.8884381339 | 24.65 | 44.76 | 23.3444 | 284535 | 30.26120368 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439400 | 43.14 | 0.62 | 1.46 | 42.6 | 43.16 | 42.6 | 269658 |
| 1780353000 | 42.52 | -0.36 | -0.84 | 42.82 | 42.9101 | 42.5 | 688115 |
| 1780093800 | 42.88 | -0.48 | -1.11 | 43.33 | 43.33 | 42.88 | 287533 |
| 1780007400 | 43.36 | -0.41 | -0.94 | 43.8 | 43.87 | 43.31 | 139402 |
| 1779921000 | 43.77 | -0.39 | -0.88 | 43.98 | 44.13 | 43.66 | 219926 |
| 1779834600 | 44.16 | -0.41 | -0.92 | 44.49 | 44.56 | 44.12 | 226426 |
| 1779489000 | 44.57 | 0.32 | 0.72 | 44.32 | 44.6 | 44.23 | 108284 |
| 1779402600 | 44.25 | 0.14 | 0.32 | 44.18 | 44.36 | 44.08 | 265851 |
| 1779316200 | 44.11 | -0.24 | -0.54 | 44.36 | 44.62 | 44.03 | 176423 |
| 1779229800 | 44.35 | 0.35 | 0.80 | 43.96 | 44.4 | 43.8504 | 300171 |
| 1779143400 | 44 | 0.35 | 0.80 | 43.79 | 44 | 43.675 | 456262 |
| 1778884200 | 43.65 | -0.47 | -1.07 | 44.04 | 44.075 | 43.6168 | 438958 |
| 1778797800 | 44.12 | 0.48 | 1.10 | 43.69 | 44.12 | 43.68 | 237176 |
| 1778711400 | 43.64 | -0.12 | -0.27 | 43.6 | 43.65 | 43.31 | 400049 |
| 1778625000 | 43.76 | 0.24 | 0.55 | 43.58 | 43.85 | 43.32 | 192139 |
| 1778538600 | 43.52 | 0.45 | 1.04 | 43.3 | 43.62 | 43.158 | 219366 |
| 1778279400 | 43.07 | -0.4 | -0.92 | 43.55 | 43.66 | 43.01 | 470470 |
| 1778193000 | 43.47 | -0.21 | -0.48 | 43.53 | 43.53 | 43.14 | 226793 |
| 1778106600 | 43.68 | -0.74 | -1.67 | 44.095 | 44.11 | 43.5598 | 276394 |
| 1778020200 | 44.42 | -0.06 | -0.13 | 44.54 | 44.69 | 44.345 | 137651 |
| 1777933800 | 44.48 | 0.07 | 0.16 | 44.36 | 44.62 | 44.2 | 132681 |
| 1777674600 | 44.41 | -0.32 | -0.72 | 44.64 | 44.75 | 44.395 | 181197 |
| 1777588200 | 44.73 | 0.85 | 1.94 | 43.95 | 44.76 | 43.915 | 308560 |
| 1777501800 | 43.8799 | 0.08 | 0.18 | 43.92 | 44.0499 | 43.77 | 217915 |
| 1777415400 | 43.8 | 0.25 | 0.57 | 43.79 | 43.925 | 43.6 | 211474 |
| 1777329000 | 43.55 | 0.06 | 0.14 | 43.6 | 43.82 | 43.51 | 166715 |
| 1777069800 | 43.49 | -0.07 | -0.16 | 43.49 | 43.58 | 43.31 | 158215 |
| 1776983400 | 43.56 | 0.64 | 1.49 | 42.99 | 43.5864 | 42.99 | 161018 |
| 1776897000 | 42.92 | 0.1 | 0.23 | 43.03 | 43.2 | 42.79 | 254746 |
| 1776810600 | 42.82 | -0.27 | -0.63 | 43.21 | 43.295 | 42.66 | 268590 |
| 1776724200 | 43.09 | -0.04 | -0.09 | 43.23 | 43.4001 | 43.02 | 238719 |
| 1776465000 | 43.13 | -0.27 | -0.62 | 43.18 | 43.2 | 42.71 | 186876 |
| 1776378600 | 43.4 | 0.18 | 0.42 | 43.18 | 43.518 | 43.1289 | 115868 |
| 1776292200 | 43.22 | -0.29 | -0.67 | 43.42 | 43.42 | 43.18 | 363003 |
| 1776205800 | 43.51 | -0.06 | -0.14 | 43.6 | 43.6 | 43.1 | 124410 |
| 1776119400 | 43.57 | -0.53 | -1.20 | 44.11 | 44.26 | 43.375 | 223210 |
| 1775860200 | 44.1 | -0.12 | -0.27 | 44.15 | 44.39 | 44.06 | 176820 |
| 1775773800 | 44.22 | 0.16 | 0.36 | 44.03 | 44.74 | 43.98 | 237495 |
| 1775687400 | 44.06 | 0 | 0.00 | 43.73 | 44.11 | 43.35 | 252191 |
| 1775601000 | 44.06 | 0.31 | 0.71 | 43.78 | 44.28 | 43.775 | 350988 |
| 1775514600 | 43.75 | -0.05 | -0.11 | 43.66 | 43.89 | 43.65 | 214608 |
| 1775169000 | 43.8 | 0.3 | 0.69 | 43.66 | 43.9 | 43.58 | 171126 |
| 1775082600 | 43.5 | -0.16 | -0.37 | 43.48 | 43.7 | 43.29 | 270200 |
| 1774996200 | 43.66 | -0.26 | -0.59 | 44.01 | 44.01 | 43.35 | 493924 |
| 1774909800 | 43.92 | 0.06 | 0.14 | 44.17 | 44.27 | 43.77 | 337629 |
| 1774650600 | 43.86 | 0.08 | 0.18 | 43.78 | 44.31 | 43.77 | 527076 |
| 1774564200 | 43.78 | -0.12 | -0.27 | 43.67 | 43.97 | 43.5003 | 222159 |
| 1774477800 | 43.9 | -0.04 | -0.09 | 44.06 | 44.11 | 43.82 | 152738 |
| 1774391400 | 43.94 | 0.46 | 1.06 | 43.48 | 44.2996 | 43.48 | 192089 |
| 1774305000 | 43.48 | 0.32 | 0.74 | 43.17 | 43.73 | 43.085 | 151692 |
| 1774045800 | 43.16 | -0.69 | -1.57 | 43.93 | 44.08 | 42.94 | 420362 |
| 1773959400 | 43.85 | 0.24 | 0.55 | 43.55 | 44.035 | 43.55 | 600774 |
| 1773873000 | 43.61 | -0.35 | -0.80 | 43.9 | 43.9 | 43.58 | 271208 |
| 1773786600 | 43.96 | 0.01 | 0.02 | 44.13 | 44.26 | 43.9 | 237376 |
| 1773700200 | 43.95 | 0.14 | 0.32 | 44.04 | 44.09 | 43.8101 | 171402 |
| 1773441000 | 43.81 | 0.31 | 0.71 | 43.69 | 43.969964 | 43.6729 | 259363 |
| 1773354600 | 43.5 | -0.03 | -0.07 | 43.46 | 43.97 | 43.43 | 213838 |
| 1773268200 | 43.53 | 0.21 | 0.48 | 43.34 | 43.57 | 43.21 | 188536 |
| 1773181800 | 43.32 | -0.32 | -0.73 | 43.5 | 43.78 | 43.28 | 388366 |
| 1773095400 | 43.64 | -0.05 | -0.11 | 43.65 | 43.6909 | 43.295 | 410889 |
| 1772839800 | 43.69 | 0.02 | 0.05 | 43.69 | 43.84 | 43.4 | 363479 |
| 1772753400 | 43.67 | -0.27 | -0.61 | 43.83 | 43.9 | 43.54 | 1096460 |
| 1772667000 | 43.94 | 0.08 | 0.18 | 43.79 | 44.005 | 43.44 | 295622 |
| 1772580600 | 43.86 | -0.16 | -0.36 | 43.78 | 43.935 | 43.1845 | 155032 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
