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 | 0.5872 | 1.30925306577 | 44.85 | 45.5 | 44.8064 | 7259 | 45.16878439 | SP |
| 4 | 0.5872 | 1.30925306577 | 44.85 | 45.7 | 44.5891 | 9480 | 45.14963625 | SP |
| 12 | 0.9372 | 2.10606741573 | 44.5 | 45.79 | 43.79 | 12990 | 45.22909053 | SP |
| 26 | 1.7372 | 3.97528604119 | 43.7 | 45.79 | 42.08 | 14893 | 44.3433193 | SP |
| 52 | 5.7172 | 14.3937562941 | 39.72 | 45.79 | 39.47 | 15154 | 42.93847255 | SP |
| 156 | -1.1228 | -2.41151202749 | 46.56 | 47.46 | 35.5 | 18173 | 40.62915739 | SP |
| 260 | 6.1572 | 15.6751527495 | 39.28 | 48 | 29 | 17908 | 40.43358114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476200 | 45.5909 | -0.02 | -0.04 | 45.56 | 45.715 | 45.54 | 6637 |
| 1727389800 | 45.61 | 0.41 | 0.91 | 45.71 | 45.79 | 45.53 | 10117 |
| 1727303400 | 45.2 | -0.16 | -0.34 | 45.42 | 45.42 | 45.175 | 9195 |
| 1727217000 | 45.3553 | 0.03 | 0.07 | 45.41 | 45.41 | 45.2266 | 123928 |
| 1727130600 | 45.3257 | 0.1 | 0.22 | 45.2 | 45.345 | 45.2 | 21008 |
| 1726871400 | 45.2268 | -0.12 | -0.27 | 45.22 | 45.23 | 45.1336 | 10954 |
| 1726785000 | 45.35 | 0.53 | 1.17 | 45.23 | 45.35 | 45.1999 | 12777 |
| 1726698600 | 44.8248 | -0.11 | -0.23 | 45.04 | 45.09 | 44.79 | 3206 |
| 1726612200 | 44.93 | -0.03 | -0.07 | 44.95 | 45.08 | 44.874 | 6716 |
| 1726525800 | 44.96 | 0.15 | 0.33 | 44.77 | 44.96 | 44.77 | 4439 |
| 1726266600 | 44.81 | 0.2 | 0.45 | 44.75 | 44.82 | 44.73 | 5383 |
| 1726180200 | 44.61 | 0.27 | 0.60 | 44.43 | 44.61 | 44.38 | 7337 |
| 1726093800 | 44.344 | 0.21 | 0.47 | 44.09 | 44.344 | 43.8 | 8545 |
| 1726007400 | 44.1362 | 0.08 | 0.17 | 44.2 | 44.2 | 43.9 | 3532 |
| 1725921000 | 44.0596 | 0.26 | 0.58 | 44.05 | 44.135 | 44.01 | 1803 |
| 1725661800 | 43.8042 | -0.49 | -1.10 | 44.38 | 44.38 | 43.79 | 3307 |
| 1725575400 | 44.29 | 0.03 | 0.07 | 44.01 | 44.29 | 44.01 | 11045 |
| 1725489000 | 44.26 | 0.05 | 0.11 | 44.18 | 44.41 | 44.18 | 5365 |
| 1725402600 | 44.2133 | -0.57 | -1.27 | 44.5 | 44.64 | 44.183 | 7740 |
| 1725057000 | 44.78 | 0.14 | 0.31 | 44.83 | 44.83 | 44.5202 | 6401 |
| 1724970600 | 44.64 | 0.01 | 0.02 | 44.59 | 44.81 | 44.59 | 17279 |
| 1724884200 | 44.63 | -0.17 | -0.37 | 44.65 | 44.73 | 44.52 | 14844 |
| 1724797800 | 44.7967 | 0.06 | 0.13 | 44.59 | 44.82 | 44.59 | 7633 |
| 1724711400 | 44.7389 | -0.13 | -0.29 | 44.96 | 44.96 | 44.73 | 9872 |
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
