Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.259 | 0.557468790357 | 46.46 | 46.715 | 46.44 | 16524 | 46.56937916 | SP |
| 4 | 0.109 | 0.233855395838 | 46.61 | 46.78 | 46.1961 | 18844 | 46.52455366 | SP |
| 12 | 0.039 | 0.0835475578406 | 46.68 | 46.93 | 45.73 | 25519 | 46.33427263 | SP |
| 26 | -0.311 | -0.661280034021 | 47.03 | 47.42 | 45.73 | 36960 | 46.60172976 | SP |
| 52 | 0.679 | 1.47480451781 | 46.04 | 47.42 | 45.065 | 35667 | 46.36563365 | SP |
| 156 | -2.541 | -5.15834348356 | 49.26 | 49.535 | 42.4 | 43044 | 45.47741788 | SP |
| 260 | -3.721 | -7.37708168121 | 50.44 | 52.8 | 42.4 | 34136 | 46.29677368 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 46.719 | 0.02 | 0.04 | 46.65 | 46.73 | 46.65 | 28793 |
| 1740526200 | 46.7 | 0.14 | 0.30 | 46.63 | 46.7 | 46.6101 | 12971 |
| 1740439800 | 46.56 | 0.06 | 0.12 | 46.5 | 46.65 | 46.4833 | 22163 |
| 1740180600 | 46.5028 | -0.09 | -0.19 | 46.53 | 46.68 | 46.5001 | 21117 |
| 1740094200 | 46.59 | 0.07 | 0.16 | 46.51 | 46.6399 | 46.4701 | 17805 |
| 1740007800 | 46.5171 | 0.04 | 0.08 | 46.46 | 46.53 | 46.44 | 8562 |
| 1739921400 | 46.48 | -0.09 | -0.20 | 46.78 | 46.78 | 46.48 | 19812 |
| 1739575800 | 46.5749 | 0.08 | 0.18 | 46.53 | 46.65 | 46.53 | 11805 |
| 1739489400 | 46.49 | 0.14 | 0.30 | 46.37 | 46.505 | 46.36 | 12878 |
| 1739403000 | 46.35 | -0.1 | -0.22 | 46.52 | 46.52 | 46.25 | 21721 |
| 1739316600 | 46.45 | -0.05 | -0.11 | 46.41 | 46.54 | 46.3701 | 19591 |
| 1739230200 | 46.5 | -0.01 | -0.02 | 46.54 | 46.54 | 46.4462 | 19796 |
| 1738971000 | 46.51 | 0 | 0.01 | 46.47 | 46.51 | 46.36 | 29949 |
| 1738884600 | 46.505 | -0.11 | -0.23 | 46.58 | 46.6 | 46.505 | 13029 |
| 1738798200 | 46.61 | 0.13 | 0.28 | 46.46 | 46.67 | 46.46 | 15173 |
| 1738711800 | 46.48 | 0.12 | 0.26 | 46.3 | 46.54 | 46.2901 | 22112 |
| 1738625400 | 46.36 | -0.3 | -0.64 | 46.35 | 46.4099 | 46.1961 | 24389 |
| 1738366200 | 46.66 | -0.02 | -0.04 | 46.71 | 46.7699 | 46.5825 | 25785 |
| 1738279800 | 46.68 | 0.12 | 0.26 | 46.66 | 46.72 | 46.62 | 19473 |
| 1738193400 | 46.56 | -0.09 | -0.19 | 46.61 | 46.72 | 46.545 | 19452 |
| 1738107000 | 46.65 | 0 | 0.00 | 46.59 | 46.65 | 46.5519 | 36851 |
| 1738020600 | 46.65 | 0.11 | 0.24 | 46.5 | 46.65 | 46.5 | 17603 |
| 1737761400 | 46.5376 | 0.09 | 0.20 | 46.46 | 46.57 | 46.45 | 16205 |
| 1737675000 | 46.445 | 0 | 0.00 | 46.445 | 46.445 | 46.445 | 0 |
| 1737588600 | 46.445 | -0.1 | -0.20 | 46.49 | 46.575 | 46.445 | 62958 |
| 1737502200 | 46.54 | 0.13 | 0.28 | 46.45 | 46.55 | 46.23 | 49572 |
| 1737156600 | 46.41 | 0.03 | 0.06 | 46.42 | 46.45 | 46.28 | 30634 |
| 1737070200 | 46.38 | 0.08 | 0.16 | 46.23 | 46.39 | 46.19 | 20269 |
| 1736983800 | 46.3043 | 0.36 | 0.78 | 46.2 | 46.37 | 46.17 | 30826 |
| 1736897400 | 45.9442 | 0.06 | 0.14 | 46 | 46 | 45.8901 | 26691 |
| 1736811000 | 45.88 | -0.02 | -0.03 | 45.85 | 45.9199 | 45.8001 | 33294 |
| 1736551800 | 45.895 | -0.24 | -0.52 | 45.9621 | 46.04 | 45.85 | 29357 |
| 1736379000 | 46.1364 | 0.05 | 0.10 | 46.0428 | 46.14 | 46.03 | 11695 |
| 1736292600 | 46.09 | -0.26 | -0.56 | 46.35 | 46.35 | 46.09 | 30918 |
| 1736206200 | 46.35 | 0.14 | 0.31 | 46.39 | 46.39 | 46.1915 | 22717 |
| 1735947000 | 46.2071 | 0.11 | 0.23 | 46.13 | 46.21 | 46.13 | 17255 |
| 1735860600 | 46.1 | 0.1 | 0.22 | 46.12 | 46.121 | 46.02 | 19475 |
| 1735687800 | 45.9988 | -0.04 | -0.08 | 46.11 | 46.19 | 45.95 | 15428 |
| 1735601400 | 46.0378 | 0.05 | 0.11 | 45.96 | 46.0494 | 45.92 | 26539 |
| 1735342200 | 45.985 | -0.12 | -0.27 | 45.98 | 46.1099 | 45.96 | 16503 |
| 1735255800 | 46.1099 | 0.15 | 0.32 | 45.94 | 46.14 | 45.9044 | 14474 |
| 1735077840 | 45.9645 | 0.05 | 0.10 | 45.92 | 45.9645 | 45.8599 | 23277 |
| 1734996600 | 45.9184 | -0.09 | -0.20 | 46.04 | 46.04 | 45.89 | 38997 |
| 1734737400 | 46.01 | 0.28 | 0.61 | 45.88 | 46.05 | 45.83 | 25650 |
| 1734651000 | 45.73 | -0.08 | -0.19 | 45.9073 | 45.9073 | 45.73 | 100374 |
| 1734564600 | 45.8149 | -0.71 | -1.52 | 46.27 | 46.2912 | 45.8149 | 51246 |
| 1734478200 | 46.521 | -0.08 | -0.17 | 46.52 | 46.5699 | 46.4901 | 28037 |
| 1734391800 | 46.6 | 0.09 | 0.20 | 46.56 | 46.6304 | 46.5401 | 28603 |
| 1734132600 | 46.508 | -0.15 | -0.31 | 46.61 | 46.61 | 46.5034 | 16108 |
| 1734046200 | 46.6548 | -0.12 | -0.25 | 46.72 | 46.8 | 46.6303 | 28906 |
| 1733959800 | 46.77 | 0.01 | 0.02 | 46.8 | 46.83 | 46.7534 | 15975 |
| 1733873400 | 46.76 | -0.01 | -0.02 | 46.738 | 46.79 | 46.712 | 15584 |
| 1733787000 | 46.77 | -0.05 | -0.12 | 46.81 | 46.83 | 46.77 | 18883 |
| 1733527800 | 46.8245 | 0.04 | 0.10 | 46.84 | 46.93 | 46.8031 | 48144 |
| 1733441400 | 46.78 | 0.01 | 0.02 | 46.75 | 46.8 | 46.725 | 23867 |
| 1733355000 | 46.77 | 0.07 | 0.15 | 46.68 | 46.79 | 46.6697 | 19995 |
| 1733268600 | 46.7 | -0.01 | -0.02 | 46.68 | 46.7426 | 46.6501 | 18664 |
| 1733182200 | 46.71 | -0.23 | -0.49 | 46.43 | 46.7276 | 46.37 | 23229 |
| 1732917840 | 46.94 | 0.11 | 0.23 | 46.83 | 46.94 | 46.83 | 42998 |
| 1732750200 | 46.83 | 0.12 | 0.26 | 46.73 | 46.83 | 46.73 | 31228 |
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
