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 | 0.7 | 1.52173913043 | 46 | 46.81 | 46 | 476898 | 46.53246777 | SP |
| 4 | 1.87 | 4.17131385233 | 44.83 | 46.81 | 44.42 | 459583 | 45.75611847 | SP |
| 12 | 2.0598 | 4.61422663877 | 44.6402 | 46.81 | 43.71 | 478439 | 45.32152627 | SP |
| 26 | 5.72 | 13.9580283065 | 40.98 | 46.81 | 40.38 | 637057 | 43.29853681 | SP |
| 52 | 7.92 | 20.4228984012 | 38.78 | 46.81 | 38.555 | 855412 | 41.73862208 | SP |
| 156 | 5.45 | 13.2121212121 | 41.25 | 46.81 | 34.97 | 1104629 | 40.38865524 | SP |
| 260 | 11.01 | 30.8489773046 | 35.69 | 46.81 | 23.46 | 1259063 | 37.26242936 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 46.7 | 0.12 | 0.26 | 46.62 | 46.825 | 46.61 | 171383 |
| 1732750200 | 46.58 | 0.09 | 0.19 | 46.66 | 46.81 | 46.54 | 305956 |
| 1732663800 | 46.49 | -0.17 | -0.36 | 46.59 | 46.59 | 46.33 | 606819 |
| 1732577400 | 46.66 | 0.42 | 0.91 | 46.5 | 46.785 | 46.5 | 728277 |
| 1732318200 | 46.24 | 0.3 | 0.65 | 46 | 46.305 | 46 | 280127 |
| 1732231800 | 45.94 | 0.52 | 1.14 | 45.47 | 45.945 | 45.38 | 441345 |
| 1732145400 | 45.42 | 0.06 | 0.13 | 45.31 | 45.44 | 45.1355 | 422851 |
| 1732059000 | 45.36 | -0.15 | -0.33 | 45.33 | 45.44 | 45.09 | 413164 |
| 1731972600 | 45.51 | 0.19 | 0.42 | 45.36 | 45.6199 | 45.32 | 460272 |
| 1731713400 | 45.32 | -0.16 | -0.35 | 45.48 | 45.54 | 45.265 | 583360 |
| 1731627000 | 45.48 | -0.39 | -0.85 | 45.89 | 45.93 | 45.44 | 362098 |
| 1731540600 | 45.87 | -0.07 | -0.15 | 45.97 | 46.0397 | 45.82 | 403605 |
| 1731454200 | 45.94 | -0.3 | -0.65 | 46.16 | 46.2109 | 45.8738 | 512434 |
| 1731367800 | 46.24 | 0.24 | 0.52 | 46.15 | 46.4371 | 46.14 | 510600 |
| 1731108600 | 46 | 0.25 | 0.55 | 45.8 | 46.115 | 45.76 | 332525 |
| 1731022200 | 45.75 | -0.1 | -0.22 | 45.89 | 45.975 | 45.675 | 617780 |
| 1730935800 | 45.85 | 0.72 | 1.60 | 45.82 | 45.93 | 45.5708 | 586448 |
| 1730849400 | 45.13 | 0.57 | 1.28 | 44.59 | 45.13 | 44.47 | 309880 |
| 1730763000 | 44.56 | -0.02 | -0.04 | 44.64 | 44.7662 | 44.42 | 462481 |
| 1730500200 | 44.58 | -0.05 | -0.11 | 44.83 | 44.9728 | 44.55 | 484657 |
| 1730413800 | 44.63 | -0.29 | -0.65 | 44.91 | 45.005 | 44.63 | 367541 |
| 1730327400 | 44.92 | -0.05 | -0.11 | 44.89 | 45.13 | 44.854 | 333386 |
| 1730241000 | 44.97 | -0.27 | -0.60 | 45.11 | 45.14 | 44.91 | 525355 |
| 1730154600 | 45.24 | 0.25 | 0.56 | 45.21 | 45.39 | 45.21 | 312791 |
| 1729895400 | 44.99 | -0.31 | -0.68 | 45.46 | 45.49 | 44.98 | 428400 |
| 1729809000 | 45.3 | -0.09 | -0.20 | 45.41 | 45.455 | 45.18 | 382818 |
| 1729722600 | 45.39 | 0.04 | 0.09 | 45.26 | 45.4467 | 45.185 | 495130 |
| 1729636200 | 45.35 | -0.13 | -0.29 | 45.39 | 45.4199 | 45.155 | 332949 |
| 1729549800 | 45.48 | -0.43 | -0.94 | 45.88 | 45.92 | 45.41 | 324404 |
| 1729290600 | 45.91 | 0.06 | 0.13 | 45.9 | 45.97 | 45.74 | 321118 |
| 1729204200 | 45.85 | -0.02 | -0.04 | 45.93 | 45.93 | 45.745 | 326362 |
| 1729117800 | 45.87 | 0.37 | 0.81 | 45.6 | 45.9069 | 45.5538 | 425069 |
| 1729031400 | 45.5 | 0.04 | 0.09 | 45.46 | 45.85 | 45.45 | 460746 |
| 1728945000 | 45.46 | 0.26 | 0.58 | 45.21 | 45.4999 | 45.12 | 337029 |
| 1728685800 | 45.2 | 0.43 | 0.96 | 44.91 | 45.21 | 44.91 | 535039 |
| 1728599400 | 44.77 | -0.27 | -0.60 | 44.99 | 45 | 44.71 | 319512 |
| 1728513000 | 45.04 | 0.24 | 0.54 | 44.82 | 45.1552 | 44.735 | 368471 |
| 1728426600 | 44.8 | 0.07 | 0.16 | 44.77 | 44.87 | 44.6401 | 343414 |
| 1728340200 | 44.73 | -0.34 | -0.75 | 45 | 45.02 | 44.6097 | 452116 |
| 1728081000 | 45.07 | 0.14 | 0.31 | 45 | 45.11 | 44.83 | 406328 |
| 1727994600 | 44.93 | -0.37 | -0.82 | 45.16 | 45.17 | 44.865 | 438967 |
| 1727908200 | 45.3 | -0.16 | -0.35 | 45.29 | 45.43 | 45.16 | 580768 |
| 1727821800 | 45.46 | -0.03 | -0.07 | 45.49 | 45.525 | 45.25 | 606692 |
| 1727735400 | 45.49 | 0.04 | 0.09 | 45.45 | 45.53 | 45.16 | 699089 |
| 1727476200 | 45.45 | 0.21 | 0.46 | 45.41 | 45.7158 | 45.39 | 1552495 |
| 1727389800 | 45.24 | 0.06 | 0.13 | 45.14 | 45.362 | 45.14 | 434882 |
| 1727303400 | 45.18 | -0.28 | -0.62 | 45.49 | 45.58 | 45.16 | 530757 |
| 1727217000 | 45.46 | 0.05 | 0.11 | 45.42 | 45.57 | 45.32 | 502303 |
| 1727130600 | 45.41 | 0.27 | 0.60 | 45.26 | 45.41 | 45.17 | 363781 |
| 1726871400 | 45.14 | -0.11 | -0.24 | 45.17 | 45.2235 | 45.035 | 436533 |
| 1726785000 | 45.25 | 0.21 | 0.47 | 45.38 | 45.39 | 45.1 | 728574 |
| 1726698600 | 45.04 | -0.11 | -0.24 | 45.2 | 45.55 | 44.98 | 559037 |
| 1726612200 | 45.15 | -0.11 | -0.24 | 45.27 | 45.46 | 45.1001 | 388133 |
| 1726525800 | 45.26 | 0.31 | 0.69 | 45.13 | 45.3499 | 45.0949 | 691901 |
| 1726266600 | 44.95 | 0.41 | 0.92 | 44.66 | 44.9775 | 44.6201 | 481381 |
| 1726180200 | 44.54 | 0.24 | 0.54 | 44.37 | 44.58 | 44.15 | 491058 |
| 1726093800 | 44.3 | -0.21 | -0.47 | 44.41 | 44.41 | 43.71 | 487879 |
| 1726007400 | 44.51 | 0.03 | 0.07 | 44.57 | 44.59 | 44.36 | 664713 |
| 1725921000 | 44.48 | 0.38 | 0.86 | 44.26 | 44.64 | 44.2 | 821748 |
| 1725661800 | 44.1 | -0.32 | -0.72 | 44.48 | 44.66 | 44.085 | 526750 |
| 1725575400 | 44.42 | -0.25 | -0.56 | 44.77 | 44.8199 | 44.295 | 772620 |
| 1725489000 | 44.67 | 0.09 | 0.20 | 44.57 | 44.817 | 44.4801 | 669609 |
| 1725402600 | 44.58 | -0.22 | -0.49 | 44.71 | 44.8 | 44.47 | 498896 |
| 1725057000 | 44.8 | 0.32 | 0.72 | 44.57 | 44.855 | 44.4 | 435919 |
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
