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 | 0.1934 | 0.418343067272 | 46.23 | 46.575 | 46.19 | 40858 | 46.45919337 | SP |
| 4 | 0.4834 | 1.05224205485 | 45.94 | 46.575 | 45.8001 | 26977 | 46.20941369 | SP |
| 12 | -0.1466 | -0.31479493236 | 46.57 | 46.94 | 45.73 | 33506 | 46.41779534 | SP |
| 26 | -0.0366 | -0.0787774429617 | 46.46 | 47.42 | 45.73 | 37772 | 46.58379906 | SP |
| 52 | 0.4534 | 0.98629541005 | 45.97 | 47.42 | 45.065 | 42411 | 46.31711747 | SP |
| 156 | -4.1966 | -8.29039905176 | 50.62 | 50.769 | 42.4 | 43242 | 45.54587939 | SP |
| 260 | -4.0166 | -7.96312450436 | 50.44 | 52.8 | 42.4 | 34144 | 46.25182975 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 46.445 | -0.1 | -0.20 | 46.49 | 46.575 | 46.445 | 62958 |
| 1737502200 | 46.54 | 0.13 | 0.28 | 46.47 | 46.55 | 46.23 | 50117 |
| 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 | 46.02 | 46.04 | 45.85 | 29839 |
| 1736379000 | 46.1364 | 0.05 | 0.10 | 46.03 | 46.14 | 46.03 | 12157 |
| 1736292600 | 46.09 | -0.26 | -0.56 | 46.35 | 46.35 | 46.09 | 32028 |
| 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 | 19477 |
| 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 | 26542 |
| 1735342200 | 45.985 | -0.12 | -0.27 | 45.98 | 46.1099 | 45.96 | 16504 |
| 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 | 45.81 | 46.05 | 45.81 | 27848 |
| 1734651000 | 45.73 | -0.08 | -0.19 | 45.93 | 45.93 | 45.73 | 100602 |
| 1734564600 | 45.8149 | -0.71 | -1.52 | 46.27 | 46.2912 | 45.8149 | 51247 |
| 1734478200 | 46.521 | -0.08 | -0.17 | 46.52 | 46.5699 | 46.4901 | 28038 |
| 1734391800 | 46.6 | 0.09 | 0.20 | 46.56 | 46.6304 | 46.5401 | 28604 |
| 1734132600 | 46.508 | -0.15 | -0.31 | 46.68 | 46.68 | 46.5034 | 16665 |
| 1734046200 | 46.6548 | -0.12 | -0.25 | 46.76 | 46.8 | 46.6303 | 29295 |
| 1733959800 | 46.77 | 0.01 | 0.02 | 46.8 | 46.83 | 46.7534 | 16481 |
| 1733873400 | 46.76 | -0.01 | -0.02 | 46.71 | 46.79 | 46.71 | 16054 |
| 1733787000 | 46.77 | -0.05 | -0.12 | 46.81 | 46.83 | 46.77 | 18888 |
| 1733527800 | 46.8245 | 0.04 | 0.10 | 46.84 | 46.93 | 46.8031 | 48245 |
| 1733441400 | 46.78 | 0.01 | 0.02 | 46.75 | 46.8 | 46.725 | 23876 |
| 1733355000 | 46.77 | 0.07 | 0.15 | 46.68 | 46.79 | 46.6697 | 19996 |
| 1733268600 | 46.7 | -0.01 | -0.02 | 46.68 | 46.7426 | 46.6501 | 18709 |
| 1733182200 | 46.71 | -0.23 | -0.49 | 46.43 | 46.7276 | 46.37 | 23240 |
| 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 |
| 1732663800 | 46.71 | -0.07 | -0.15 | 46.69 | 46.74 | 46.6528 | 28916 |
| 1732577400 | 46.78 | 0.18 | 0.39 | 46.74 | 46.83 | 46.74 | 63490 |
| 1732318200 | 46.5995 | 0.02 | 0.04 | 46.59 | 46.63 | 46.5677 | 16895 |
| 1732231800 | 46.58 | 0 | 0.00 | 46.6 | 46.6798 | 46.58 | 58398 |
| 1732145400 | 46.58 | -0.05 | -0.11 | 46.55 | 46.65 | 46.55 | 26798 |
| 1732059000 | 46.63 | 0.1 | 0.21 | 46.49 | 46.7 | 46.49 | 40400 |
| 1731972600 | 46.53 | 0.07 | 0.15 | 46.43 | 46.575 | 46.43 | 87812 |
| 1731713400 | 46.46 | -0.03 | -0.06 | 46.46 | 46.4995 | 46.37 | 18420 |
| 1731627000 | 46.49 | -0.08 | -0.17 | 46.59 | 46.61 | 46.49 | 25955 |
| 1731540600 | 46.57 | 0.05 | 0.11 | 46.59 | 46.64 | 46.57 | 24649 |
| 1731454200 | 46.52 | -0.2 | -0.42 | 46.64 | 46.7 | 46.48 | 17058 |
| 1731367800 | 46.715 | -0.08 | -0.16 | 46.78 | 46.78 | 46.6531 | 18000 |
| 1731108600 | 46.79 | 0.12 | 0.27 | 46.74 | 46.83 | 46.7001 | 62514 |
| 1731022200 | 46.666 | 0.19 | 0.40 | 46.45 | 46.72 | 46.45 | 50530 |
| 1730935800 | 46.48 | 0.01 | 0.03 | 46.46 | 46.49 | 46.35 | 26180 |
| 1730849400 | 46.465 | 0.15 | 0.31 | 46.36 | 46.49 | 46.33 | 159525 |
| 1730763000 | 46.32 | 0.11 | 0.24 | 46.37 | 46.3733 | 46.29 | 32130 |
| 1730500200 | 46.21 | -0.3 | -0.65 | 46.34 | 46.3807 | 46.21 | 17030 |
| 1730413800 | 46.51 | -0.09 | -0.19 | 46.57 | 46.57 | 46.48 | 13662 |
| 1730327400 | 46.6 | -0.06 | -0.13 | 46.64 | 46.74 | 46.575 | 9043 |
| 1730241000 | 46.66 | -0.02 | -0.04 | 46.55 | 46.66 | 46.52 | 54381 |
| 1730154600 | 46.68 | 0.1 | 0.21 | 46.73 | 46.73 | 46.6401 | 19591 |
| 1729895400 | 46.58 | -0.04 | -0.09 | 46.69 | 46.7399 | 46.58 | 11990 |
| 1729809000 | 46.6218 | 0.16 | 0.33 | 46.57 | 46.6499 | 46.5001 | 195025 |
| 1729722600 | 46.4666 | -0.11 | -0.24 | 46.55 | 46.5599 | 46.42 | 12681 |
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
