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 | -0.06 | -0.134770889488 | 44.52 | 45.09 | 44.46 | 30620 | 44.84666816 | SP |
| 4 | -1.11 | -2.43581303489 | 45.57 | 46.17 | 44.46 | 21143 | 45.3556494 | SP |
| 12 | -0.97 | -2.13515298261 | 45.43 | 46.17 | 44.46 | 15329 | 45.30968098 | SP |
| 26 | 1.11 | 2.56055363322 | 43.35 | 46.17 | 42.08 | 16709 | 44.62700047 | SP |
| 52 | 3.06 | 7.39130434783 | 41.4 | 46.17 | 40.425 | 14621 | 43.6227443 | SP |
| 156 | -2.73 | -5.78512396694 | 47.19 | 47.46 | 35.5 | 18486 | 40.70023607 | SP |
| 260 | 4.21 | 10.4596273292 | 40.25 | 48 | 29 | 17957 | 40.53286968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 44.46 | -0.21 | -0.47 | 44.62 | 44.62 | 44.3299 | 30357 |
| 1735255800 | 44.67 | -0.42 | -0.93 | 44.66 | 44.67 | 44.4922 | 20088 |
| 1735077840 | 45.09 | 0.23 | 0.51 | 45.05 | 45.09 | 44.8796 | 12753 |
| 1734996600 | 44.86 | 0.09 | 0.20 | 44.66 | 44.87 | 44.5962 | 81312 |
| 1734737400 | 44.77 | 0.23 | 0.52 | 44.52 | 44.9361 | 44.51 | 8326 |
| 1734651000 | 44.54 | -0.04 | -0.09 | 44.73 | 44.7375 | 44.51 | 20348 |
| 1734564600 | 44.58 | -0.87 | -1.92 | 45.52 | 45.52 | 44.58 | 16774 |
| 1734478200 | 45.4507 | -0.16 | -0.35 | 45.54 | 45.54 | 45.4016 | 16604 |
| 1734391800 | 45.61 | 0.07 | 0.15 | 45.71 | 45.71 | 45.56 | 26419 |
| 1734132600 | 45.5418 | -0.11 | -0.23 | 45.65 | 45.65 | 45.5 | 25532 |
| 1734046200 | 45.6469 | -0.25 | -0.55 | 45.73 | 45.79 | 45.6469 | 14348 |
| 1733959800 | 45.9 | 0.18 | 0.39 | 45.93 | 45.93 | 45.8027 | 29222 |
| 1733873400 | 45.72 | -0.18 | -0.39 | 45.73 | 45.79 | 45.69 | 36649 |
| 1733787000 | 45.8994 | -0 | -0.00 | 45.98 | 46.11 | 45.88 | 19011 |
| 1733527800 | 45.9004 | 0.04 | 0.08 | 45.93 | 46.17 | 45.84 | 7861 |
| 1733441400 | 45.8619 | 0.03 | 0.06 | 45.97 | 45.97 | 45.8601 | 38814 |
| 1733355000 | 45.8339 | 0.09 | 0.21 | 45.68 | 45.84 | 45.68 | 9250 |
| 1733268600 | 45.7397 | 0.03 | 0.08 | 45.67 | 45.75 | 45.64 | 10801 |
| 1733182200 | 45.7052 | 0.05 | 0.11 | 45.8 | 45.8 | 45.57 | 6826 |
| 1732917840 | 45.6532 | 0.24 | 0.52 | 45.57 | 45.68 | 45.57 | 774 |
| 1732750200 | 45.4153 | 0.05 | 0.11 | 45.4 | 45.55 | 45.4 | 8568 |
| 1732663800 | 45.365 | -0.07 | -0.16 | 45.47 | 45.47 | 45.305 | 15386 |
| 1732577400 | 45.4372 | 0.22 | 0.50 | 45.5 | 45.5 | 45.3276 | 8939 |
| 1732318200 | 45.2124 | 0.13 | 0.29 | 45.14 | 45.22 | 45.13 | 4333 |
| 1732231800 | 45.08 | 0.09 | 0.20 | 44.89 | 45.134 | 44.89 | 15885 |
| 1732145400 | 44.9891 | -0.02 | -0.05 | 45.04 | 45.04 | 44.8143 | 2611 |
| 1732059000 | 45.0122 | 0.07 | 0.16 | 44.85 | 45.04 | 44.8064 | 4527 |
| 1731972600 | 44.9397 | 0.16 | 0.36 | 44.88 | 44.96 | 44.7816 | 13298 |
| 1731713400 | 44.7769 | -0.22 | -0.50 | 44.96 | 44.96 | 44.75 | 1174 |
| 1731627000 | 45 | -0.11 | -0.25 | 45.11 | 45.15 | 44.98 | 3531 |
| 1731540600 | 45.1137 | -0.1 | -0.21 | 45.33 | 45.33 | 45.11 | 13266 |
| 1731454200 | 45.2089 | -0.32 | -0.70 | 45.51 | 45.51 | 45.135 | 5989 |
| 1731367800 | 45.5298 | -0 | -0.01 | 45.55 | 45.552053 | 45.5074 | 16567 |
| 1731108600 | 45.533 | -0.17 | -0.37 | 45.64 | 45.64 | 45.4713 | 10326 |
| 1731022200 | 45.7 | 0.38 | 0.84 | 45.44 | 45.7 | 45.44 | 11925 |
| 1730935800 | 45.32 | 0.27 | 0.60 | 45.44 | 45.44 | 45.07 | 15780 |
| 1730849400 | 45.05 | 0.32 | 0.72 | 44.86 | 45.06 | 44.86 | 11694 |
| 1730763000 | 44.73 | 0.1 | 0.23 | 44.76 | 44.77 | 44.67 | 18019 |
| 1730500200 | 44.6295 | -0.01 | -0.02 | 44.91 | 44.91 | 44.6295 | 1070 |
| 1730413800 | 44.64 | -0.29 | -0.65 | 44.71 | 44.7259 | 44.5891 | 4328 |
| 1730327400 | 44.93 | -0.1 | -0.22 | 45.03 | 45.11 | 44.93 | 16851 |
| 1730241000 | 45.03 | -0.03 | -0.07 | 44.85 | 45.04 | 44.85 | 9477 |
| 1730154600 | 45.06 | 0.15 | 0.33 | 44.93 | 45.07 | 44.93 | 5657 |
| 1729895400 | 44.91 | -0.07 | -0.16 | 45.02 | 45.0887 | 44.8957 | 11694 |
| 1729809000 | 44.98 | 0.11 | 0.24 | 44.9 | 44.9899 | 44.87 | 12248 |
| 1729722600 | 44.871 | -0.3 | -0.66 | 44.89 | 44.96 | 44.82 | 3641 |
| 1729636200 | 45.1678 | -0.07 | -0.16 | 45.04 | 45.1709 | 45.04 | 4468 |
| 1729549800 | 45.24 | -0.25 | -0.55 | 45.33 | 45.39 | 45.135 | 13121 |
| 1729290600 | 45.49 | 0.21 | 0.46 | 45.56 | 45.56 | 45.431079 | 7333 |
| 1729204200 | 45.28 | -0.13 | -0.29 | 45.49 | 45.49 | 45.28 | 4687 |
| 1729117800 | 45.41 | 0.19 | 0.41 | 45.4 | 45.41 | 45.35 | 3957 |
| 1729031400 | 45.2241 | -0.5 | -1.08 | 45.5 | 45.5 | 45.2241 | 36620 |
| 1728945000 | 45.72 | 0.32 | 0.70 | 45.4 | 45.72 | 45.38 | 64492 |
| 1728685800 | 45.4 | 0.18 | 0.40 | 45.23 | 45.42 | 45.17 | 19791 |
| 1728599400 | 45.22 | -0.04 | -0.09 | 45.24 | 45.24 | 45.1173 | 6041 |
| 1728513000 | 45.259 | 0.02 | 0.04 | 45.14 | 45.2675 | 45.03 | 26276 |
| 1728426600 | 45.24 | -0.02 | -0.04 | 45.21 | 45.24 | 45.09 | 25498 |
| 1728340200 | 45.26 | -0.16 | -0.35 | 45.45 | 45.45 | 45.2041 | 17199 |
| 1728081000 | 45.4177 | 0.16 | 0.35 | 45.43 | 45.43 | 45.22 | 11101 |
| 1727994600 | 45.26 | -0.23 | -0.50 | 45.37 | 45.37 | 45.19 | 6374 |
| 1727908200 | 45.489 | 0.08 | 0.17 | 45.52 | 45.52 | 45.411 | 11468 |
| 1727821800 | 45.41 | -0.12 | -0.26 | 45.5 | 45.5 | 45.2759 | 25509 |
| 1727735400 | 45.53 | -0.06 | -0.13 | 45.64 | 45.64 | 45.4075 | 9572 |
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
