Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.00963744837 | 43.58 | 43.62 | 42.62 | 901654 | 43.05627007 | SP |
| 4 | -2.83 | -6.15618881879 | 45.97 | 46.06 | 42.62 | 1036595 | 44.07099418 | SP |
| 12 | -4.46 | -9.36974789916 | 47.6 | 48.19 | 42.62 | 1159765 | 45.95360596 | SP |
| 26 | -6.46 | -13.0241935484 | 49.6 | 50.99 | 42.62 | 1051418 | 47.42845596 | SP |
| 52 | 0.77 | 1.817323578 | 42.37 | 50.99 | 42.06 | 1103670 | 46.44235613 | SP |
| 156 | 6.27 | 17.0056956876 | 36.87 | 50.99 | 29.17 | 712651 | 41.05347701 | SP |
| 260 | 18.59 | 75.7230142566 | 24.55 | 50.99 | 14.05 | 811716 | 33.44656433 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 43.14 | 0.41 | 0.96 | 43.07 | 43.21 | 43.07 | 939382 |
| 1738107000 | 42.73 | -0.25 | -0.58 | 42.62 | 42.8 | 42.62 | 1095146 |
| 1738020600 | 42.98 | -0.57 | -1.31 | 42.9 | 43.01 | 42.8129 | 872856 |
| 1737761400 | 43.55 | 0 | 0.00 | 43.58 | 43.62 | 43.49 | 699232 |
| 1737675000 | 43.55 | 0 | 0.00 | 43.55 | 43.55 | 43.55 | 0 |
| 1737588600 | 43.55 | -0.3 | -0.68 | 43.785 | 43.785 | 43.54 | 1199649 |
| 1737502200 | 43.85 | -0.18 | -0.41 | 43.76 | 43.88 | 43.71 | 1177401 |
| 1737156600 | 44.03 | 0.12 | 0.27 | 43.99 | 44.125 | 43.91 | 618477 |
| 1737070200 | 43.91 | -0.06 | -0.14 | 44.11 | 44.13 | 43.89 | 1049887 |
| 1736983800 | 43.97 | 0.26 | 0.59 | 44.06 | 44.14 | 43.9618 | 755103 |
| 1736897400 | 43.71 | 0.43 | 0.99 | 43.65 | 43.7299 | 43.5 | 791305 |
| 1736811000 | 43.28 | -0.61 | -1.39 | 43.08 | 43.33 | 43 | 941895 |
| 1736551800 | 43.89 | -1.12 | -2.49 | 44.14 | 44.27 | 43.82 | 2575533 |
| 1736379000 | 45.01 | -0.07 | -0.16 | 45.04 | 45.05 | 44.9 | 794587 |
| 1736292600 | 45.08 | 0.02 | 0.04 | 45.33 | 45.4 | 45.06 | 1113166 |
| 1736206200 | 45.06 | -0.78 | -1.70 | 45.24 | 45.37 | 44.97 | 1052955 |
| 1735947000 | 45.84 | 0.03 | 0.07 | 45.91 | 45.97 | 45.765 | 613636 |
| 1735860600 | 45.81 | 0.54 | 1.19 | 45.97 | 46.06 | 45.76 | 1331910 |
| 1735687800 | 45.27 | 0.18 | 0.40 | 45.26 | 45.38 | 45.205 | 677407 |
| 1735601400 | 45.09 | -0.55 | -1.21 | 45.18 | 45.18 | 44.98 | 1406610 |
| 1735342200 | 45.64 | -0.18 | -0.39 | 45.57 | 45.67 | 45.5 | 769502 |
| 1735255800 | 45.82 | -0.2 | -0.43 | 45.84 | 45.84 | 45.7 | 675726 |
| 1735077840 | 46.02 | 0.03 | 0.07 | 45.84 | 46.05 | 45.83 | 277087 |
| 1734996600 | 45.99 | -0.13 | -0.28 | 45.73 | 45.995 | 45.73 | 610085 |
| 1734737400 | 46.12 | -0.26 | -0.56 | 45.96 | 46.33 | 45.86 | 1015592 |
| 1734651000 | 46.38 | 0.15 | 0.32 | 46.52 | 46.64 | 46.35 | 1902039 |
| 1734564600 | 46.23 | -0.97 | -2.06 | 46.94 | 47 | 46.13 | 2625337 |
| 1734478200 | 47.2 | -0.48 | -1.01 | 47.27 | 47.3 | 47.155 | 956494 |
| 1734391800 | 47.68 | -0.02 | -0.04 | 47.7 | 47.74 | 47.645 | 826430 |
| 1734132600 | 47.7 | 0.12 | 0.25 | 47.84 | 47.88 | 47.69 | 2966374 |
| 1734046200 | 47.58 | -0.43 | -0.90 | 47.65 | 47.81 | 47.52 | 1626755 |
| 1733959800 | 48.01 | 0.14 | 0.29 | 48.11 | 48.12 | 47.95 | 1050529 |
| 1733873400 | 47.87 | -0.07 | -0.15 | 47.91 | 47.94 | 47.8 | 932165 |
| 1733787000 | 47.94 | -0.05 | -0.10 | 48.05 | 48.12 | 47.92 | 908748 |
| 1733527800 | 47.99 | -0.06 | -0.12 | 48.18 | 48.19 | 47.97 | 461949 |
| 1733441400 | 48.05 | 0.39 | 0.82 | 48.01 | 48.085 | 47.96 | 959265 |
| 1733355000 | 47.66 | 0.08 | 0.17 | 47.66 | 47.691 | 47.59 | 446158 |
| 1733268600 | 47.58 | 0.32 | 0.68 | 47.5 | 47.58 | 47.425 | 1054150 |
| 1733182200 | 47.26 | -0.12 | -0.25 | 47.24 | 47.3199 | 47.11 | 851794 |
| 1732917840 | 47.38 | 0.05 | 0.11 | 47.04 | 47.425 | 47 | 429900 |
| 1732750200 | 47.33 | 0.19 | 0.40 | 47.36 | 47.44 | 47.16 | 885194 |
| 1732663800 | 47.14 | -0.15 | -0.32 | 47.22 | 47.23 | 47.06 | 888982 |
| 1732577400 | 47.29 | 0.68 | 1.46 | 47.09 | 47.39 | 47.09 | 1311439 |
| 1732318200 | 46.61 | 0.83 | 1.81 | 46.35 | 46.635 | 46.35 | 946589 |
| 1732231800 | 45.78 | -0.38 | -0.82 | 45.76 | 45.81 | 45.51 | 1071206 |
| 1732145400 | 46.16 | 0.1 | 0.22 | 46.23 | 46.23 | 46.08 | 1150684 |
| 1732059000 | 46.06 | 0.32 | 0.70 | 45.74 | 46.19 | 45.72 | 3286012 |
| 1731972600 | 45.74 | 0.23 | 0.51 | 45.68 | 45.79 | 45.6201 | 1236235 |
| 1731713400 | 45.51 | -0.29 | -0.63 | 45.77 | 45.78 | 45.44 | 1671176 |
| 1731627000 | 45.8 | 0.04 | 0.09 | 45.67 | 45.89 | 45.67 | 1839798 |
| 1731540600 | 45.76 | -0.6 | -1.29 | 45.76 | 45.84 | 45.67 | 1382948 |
| 1731454200 | 46.36 | -0.61 | -1.30 | 46.57 | 46.57 | 46.29 | 1227745 |
| 1731367800 | 46.97 | 0.01 | 0.02 | 46.97 | 47.06 | 46.93 | 1400032 |
| 1731108600 | 46.96 | -0.65 | -1.37 | 47.23 | 47.23 | 46.86 | 1160042 |
| 1731022200 | 47.61 | -0.21 | -0.44 | 47.6 | 47.65 | 47.355 | 2117027 |
| 1730935800 | 47.82 | 0.48 | 1.01 | 47.89 | 47.89 | 47.625 | 1637664 |
| 1730849400 | 47.34 | 0.52 | 1.11 | 47.25 | 47.38 | 47.11 | 585012 |
| 1730763000 | 46.82 | -0.56 | -1.18 | 47.03 | 47.1 | 46.82 | 799067 |
| 1730500200 | 47.38 | 0.02 | 0.04 | 47.6 | 47.62 | 47.32 | 518513 |
| 1730413800 | 47.36 | 0.03 | 0.06 | 47.48 | 47.5 | 47.22 | 1117316 |
| 1730327400 | 47.33 | -0.14 | -0.29 | 47.41 | 47.5 | 47.33 | 602753 |
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
