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 | -0.01 | -0.0220312844239 | 45.39 | 45.69 | 44.515 | 642965 | 44.98510541 | SP |
| 4 | 0.9 | 2.02338129496 | 44.48 | 45.69 | 44.19 | 646542 | 44.88087546 | SP |
| 12 | 0.43 | 0.956618464961 | 44.95 | 45.69 | 42.46 | 603707 | 44.27343256 | SP |
| 26 | 0.81 | 1.81736594122 | 44.57 | 46.825 | 42.46 | 524907 | 44.84053747 | SP |
| 52 | 3.85 | 9.27040693475 | 41.53 | 46.825 | 39.8551 | 714793 | 42.88584671 | SP |
| 156 | 4.95 | 12.243383626 | 40.43 | 46.825 | 34.97 | 1013901 | 40.42304184 | SP |
| 260 | 13.67 | 43.1094292021 | 31.71 | 46.825 | 23.46 | 1190430 | 37.6108919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 45.38 | -0.09 | -0.20 | 45.32 | 46.07 | 45.1 | 667532 |
| 1741390200 | 45.47 | 0.59 | 1.31 | 44.8 | 45.585 | 44.74 | 474291 |
| 1741303800 | 44.88 | -0.02 | -0.04 | 44.75 | 44.94 | 44.515 | 1068629 |
| 1741217400 | 44.9 | 0.25 | 0.56 | 44.72 | 45.04 | 44.565 | 633905 |
| 1741131000 | 44.65 | -0.67 | -1.48 | 45.25 | 45.29 | 44.64 | 605322 |
| 1741044600 | 45.32 | 0 | 0.00 | 45.39 | 45.69 | 45.13 | 440546 |
| 1740785400 | 45.32 | 0.46 | 1.03 | 45 | 45.32 | 44.7631 | 485475 |
| 1740699000 | 44.86 | -0.11 | -0.24 | 44.91 | 45.089 | 44.84 | 560750 |
| 1740612600 | 44.97 | -0.37 | -0.82 | 45.32 | 45.32 | 44.9 | 1111082 |
| 1740526200 | 45.34 | 0.27 | 0.60 | 45.12 | 45.42 | 45.12 | 545384 |
| 1740439800 | 45.07 | 0.15 | 0.33 | 45 | 45.27 | 44.89 | 512545 |
| 1740180600 | 44.92 | -0.04 | -0.09 | 45 | 45 | 44.81 | 417588 |
| 1740094200 | 44.96 | 0.1 | 0.22 | 44.83 | 44.995 | 44.685 | 496630 |
| 1740007800 | 44.86 | 0.11 | 0.25 | 44.69 | 44.915 | 44.62 | 802552 |
| 1739921400 | 44.75 | 0.29 | 0.65 | 44.52 | 44.79 | 44.42 | 581788 |
| 1739575800 | 44.46 | -0.31 | -0.69 | 44.81 | 44.98 | 44.46 | 681190 |
| 1739489400 | 44.77 | 0.31 | 0.70 | 44.48 | 44.8 | 44.43 | 1468408 |
| 1739403000 | 44.46 | -0.23 | -0.51 | 44.21 | 44.55 | 44.19 | 552612 |
| 1739316600 | 44.69 | 0.27 | 0.61 | 44.34 | 44.69 | 44.2429 | 480209 |
| 1739230200 | 44.42 | 0.14 | 0.32 | 44.48 | 44.48 | 44.23 | 372964 |
| 1738971000 | 44.28 | -0.24 | -0.54 | 44.61 | 44.61 | 44.252962 | 486056 |
| 1738884600 | 44.52 | -0.04 | -0.09 | 44.75 | 44.75 | 44.3745 | 549768 |
| 1738798200 | 44.56 | 0.24 | 0.54 | 44.48 | 44.63 | 44.31 | 497018 |
| 1738711800 | 44.32 | 0 | 0.00 | 44.29 | 44.4 | 44.1399 | 540468 |
| 1738625400 | 44.32 | -0.16 | -0.36 | 43.99 | 44.475 | 43.79 | 628752 |
| 1738366200 | 44.48 | -0.33 | -0.74 | 44.68 | 44.8383 | 44.44 | 700417 |
| 1738279800 | 44.81 | 0.39 | 0.88 | 44.63 | 44.93 | 44.52 | 428952 |
| 1738193400 | 44.42 | -0.14 | -0.31 | 44.58 | 44.795 | 44.4148 | 672669 |
| 1738107000 | 44.56 | -0.45 | -1.00 | 44.94 | 45.01 | 44.513 | 605325 |
| 1738020600 | 45.01 | 0.58 | 1.31 | 44.49 | 45.03 | 44.49 | 598346 |
| 1737761400 | 44.43 | 0.2 | 0.45 | 44.39 | 44.5389 | 44.325 | 479786 |
| 1737675000 | 44.23 | 0 | 0.00 | 44.23 | 44.23 | 44.23 | 0 |
| 1737588600 | 44.23 | -0.38 | -0.85 | 44.62 | 44.62 | 44.18 | 643961 |
| 1737502200 | 44.61 | 0.53 | 1.20 | 44.27 | 44.705 | 44.27 | 807224 |
| 1737156600 | 44.08 | 0.1 | 0.23 | 44.11 | 44.2257 | 44.02 | 463474 |
| 1737070200 | 43.98 | 0.46 | 1.06 | 43.49 | 43.99 | 43.4 | 625156 |
| 1736983800 | 43.52 | 0.33 | 0.76 | 43.7 | 43.8 | 43.36 | 564191 |
| 1736897400 | 43.19 | 0.29 | 0.68 | 43.03 | 43.215 | 42.885 | 777994 |
| 1736811000 | 42.9 | 0.29 | 0.68 | 42.52 | 42.94 | 42.46 | 475299 |
| 1736551800 | 42.61 | -0.79 | -1.82 | 43.1 | 43.1 | 42.559 | 859566 |
| 1736379000 | 43.4 | 0.11 | 0.25 | 43.18 | 43.4 | 42.93 | 501485 |
| 1736292600 | 43.29 | -0.04 | -0.09 | 43.42 | 43.61 | 43.13 | 848687 |
| 1736206200 | 43.33 | -0.31 | -0.71 | 43.7 | 43.758 | 43.25 | 482951 |
| 1735947000 | 43.64 | 0.19 | 0.44 | 43.55 | 43.7235 | 43.37 | 582123 |
| 1735860600 | 43.45 | -0.19 | -0.44 | 43.81 | 43.9 | 43.3403 | 545338 |
| 1735687800 | 43.64 | 0.16 | 0.37 | 43.63 | 43.775 | 43.43 | 551481 |
| 1735601400 | 43.48 | -0.38 | -0.87 | 43.64 | 43.64 | 43.25 | 1221040 |
| 1735342200 | 43.86 | -0.21 | -0.48 | 43.9 | 44.15 | 43.69 | 289037 |
| 1735255800 | 44.07 | 0.06 | 0.14 | 43.91 | 44.13 | 43.82 | 261941 |
| 1735077840 | 44.01 | 0.3 | 0.69 | 43.7 | 44.01 | 43.67 | 342902 |
| 1734996600 | 43.71 | 0.01 | 0.02 | 43.62 | 43.775 | 43.39 | 350135 |
| 1734737400 | 43.7 | 0.3 | 0.69 | 43.31 | 43.96 | 43.26 | 473924 |
| 1734651000 | 43.4 | -0.04 | -0.09 | 43.6 | 43.8199 | 43.4 | 1091237 |
| 1734564600 | 43.44 | -1.08 | -2.43 | 44.51 | 44.52 | 43.42 | 612753 |
| 1734478200 | 44.52 | -0.17 | -0.38 | 44.55 | 44.745 | 44.43 | 586966 |
| 1734391800 | 44.69 | -0.28 | -0.62 | 44.95 | 45.0784 | 44.6701 | 431956 |
| 1734132600 | 44.97 | -0.36 | -0.79 | 45.09 | 45.14 | 44.86 | 487203 |
| 1734046200 | 45.33 | -0.11 | -0.24 | 45.5 | 45.53 | 45.33 | 397635 |
| 1733959800 | 45.44 | -0.25 | -0.55 | 45.72 | 45.8 | 45.44 | 465877 |
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
