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 | 1.57 | 3.59596885021 | 43.66 | 45.43 | 43.45 | 61742 | 44.51781693 | SP |
| 4 | 1.22 | 2.77209725062 | 44.01 | 46.49 | 43.45 | 70014 | 45.02690127 | SP |
| 12 | -1.29 | -2.77300085985 | 46.52 | 48.1528 | 41.49 | 75915 | 44.47291338 | SP |
| 26 | 1.55 | 3.54853479853 | 43.68 | 48.1528 | 41.4399 | 89170 | 45.03836613 | SP |
| 52 | 5.69 | 14.3904906424 | 39.54 | 48.1528 | 39.04 | 111296 | 44.64616172 | SP |
| 156 | 9.49 | 26.552881925 | 35.74 | 48.1528 | 32.88 | 273805 | 39.66081872 | SP |
| 260 | 17.5 | 63.1085467003 | 27.73 | 48.1528 | 13.275 | 290927 | 33.41022414 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 44.5 | -0.1 | -0.22 | 44.82 | 44.85 | 44.475 | 46917 |
| 1738884600 | 44.6 | -0.47 | -1.04 | 45.31 | 45.43 | 44.3195 | 57978 |
| 1738798200 | 45.07 | 0.27 | 0.60 | 44.83 | 45.14 | 44.8 | 37463 |
| 1738711800 | 44.8 | 0.82 | 1.86 | 43.91 | 44.86 | 43.91 | 79086 |
| 1738625400 | 43.98 | 0.07 | 0.17 | 43.66 | 44.19 | 43.45 | 87264 |
| 1738366200 | 43.905 | -1.01 | -2.24 | 44.95 | 44.95 | 43.86 | 56872 |
| 1738279800 | 44.91 | 0.33 | 0.74 | 44.8 | 45.08 | 44.64 | 44484 |
| 1738193400 | 44.58 | 0.06 | 0.13 | 44.43 | 44.7408 | 44.4101 | 29174 |
| 1738107000 | 44.52 | -0.27 | -0.60 | 44.96 | 44.96 | 44.31 | 32200 |
| 1738020600 | 44.79 | -0.69 | -1.52 | 45.11 | 45.1499 | 44.598 | 229559 |
| 1737761400 | 45.48 | -0.14 | -0.31 | 45.79 | 45.965 | 45.4302 | 43962 |
| 1737675000 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1737588600 | 45.62 | -0.65 | -1.40 | 46.2 | 46.2 | 45.61 | 42398 |
| 1737502200 | 46.27 | 0.11 | 0.24 | 46.3 | 46.49 | 46.09 | 80044 |
| 1737156600 | 46.16 | 0.37 | 0.81 | 45.83 | 46.2792 | 45.83 | 56214 |
| 1737070200 | 45.79 | 0.16 | 0.35 | 45.65 | 45.8007 | 45.5014 | 166597 |
| 1736983800 | 45.63 | 0.6 | 1.33 | 45.47 | 45.73 | 45.37 | 31033 |
| 1736897400 | 45.03 | 0.54 | 1.21 | 44.52 | 45.05 | 44.52 | 56348 |
| 1736811000 | 44.49 | 0.51 | 1.16 | 44.01 | 44.74 | 44.01 | 82656 |
| 1736551800 | 43.98 | -0.03 | -0.07 | 44.565 | 44.77 | 43.87 | 88464 |
| 1736379000 | 44.01 | 0.21 | 0.48 | 43.63 | 44.01 | 43.59 | 69529 |
| 1736292600 | 43.8 | 0.3 | 0.69 | 43.74 | 44.04 | 43.61 | 76559 |
| 1736206200 | 43.5 | -0.05 | -0.11 | 43.8 | 44.08 | 43.41 | 48964 |
| 1735947000 | 43.55 | 0.26 | 0.60 | 43.55 | 43.64 | 43.33 | 27841 |
| 1735860600 | 43.29 | 0.56 | 1.31 | 43.07 | 43.518 | 43.02 | 103598 |
| 1735687800 | 42.73 | 0.42 | 0.99 | 42.48 | 42.83 | 42.4185 | 35603 |
| 1735601400 | 42.31 | -0.05 | -0.12 | 42.31 | 42.5198 | 42 | 60592 |
| 1735342200 | 42.36 | -0.09 | -0.21 | 42.38 | 42.7161 | 42.19 | 183608 |
| 1735255800 | 42.45 | -0.05 | -0.12 | 42.44 | 42.54 | 42.25 | 62316 |
| 1735077840 | 42.5 | 0.28 | 0.66 | 42.32 | 42.51 | 42.07 | 63449 |
| 1734996600 | 42.22 | 0.31 | 0.74 | 41.86 | 42.27 | 41.59 | 84707 |
| 1734737400 | 41.91 | 0.39 | 0.94 | 41.52 | 42.1 | 41.5 | 179548 |
| 1734651000 | 41.52 | -0.29 | -0.69 | 42.18 | 42.28 | 41.49 | 128403 |
| 1734564600 | 41.81 | -1.37 | -3.17 | 43.14 | 43.14 | 41.81 | 77558 |
| 1734478200 | 43.18 | -0.6 | -1.37 | 43.21 | 43.21 | 42.91 | 113070 |
| 1734391800 | 43.78 | -0.76 | -1.71 | 44.46 | 44.46 | 43.7709 | 255290 |
| 1734132600 | 44.54 | -0.35 | -0.78 | 44.91 | 44.91 | 44.47 | 110139 |
| 1734046200 | 44.89 | -0.51 | -1.12 | 45.25 | 45.2789 | 44.89 | 115601 |
| 1733959800 | 45.4 | 0.32 | 0.71 | 45.25 | 45.48 | 45.1 | 69060 |
| 1733873400 | 45.08 | -0.34 | -0.75 | 45.5 | 45.56 | 45.08 | 48781 |
| 1733787000 | 45.42 | -0.02 | -0.04 | 45.81 | 46.04 | 45.38 | 107737 |
| 1733527800 | 45.44 | -0.8 | -1.73 | 46.25 | 46.25 | 45.39 | 53393 |
| 1733441400 | 46.24 | 0.08 | 0.17 | 46.33 | 46.44 | 46.055 | 58286 |
| 1733355000 | 46.16 | -0.8 | -1.70 | 47.01 | 47.01 | 45.96 | 57921 |
| 1733268600 | 46.96 | 0.17 | 0.36 | 47 | 47.16 | 46.74 | 35876 |
| 1733182200 | 46.79 | -0.48 | -1.02 | 47.21 | 47.26 | 46.45 | 35365 |
| 1732917840 | 47.27 | 0.23 | 0.49 | 47.13 | 47.3177 | 47.13 | 16778 |
| 1732750200 | 47.04 | -0.02 | -0.04 | 47.13 | 47.44 | 47.02 | 48845 |
| 1732663800 | 47.06 | -0.11 | -0.23 | 47.26 | 47.26 | 46.8914 | 43695 |
| 1732577400 | 47.17 | -0.84 | -1.75 | 47.99 | 48.04 | 47.15 | 182697 |
| 1732318200 | 48.01 | 0.2 | 0.42 | 47.9 | 48.1528 | 47.9 | 37790 |
| 1732231800 | 47.81 | 0.54 | 1.14 | 47.54 | 47.92 | 47.5305 | 31638 |
| 1732145400 | 47.27 | 0.36 | 0.77 | 46.95 | 47.27 | 46.8919 | 47698 |
| 1732059000 | 46.91 | 0.01 | 0.02 | 46.69 | 46.91 | 46.69 | 36005 |
| 1731972600 | 46.9 | 0.73 | 1.58 | 46.52 | 46.95 | 46.52 | 42760 |
| 1731713400 | 46.17 | -0.2 | -0.43 | 46.315 | 46.62 | 46.07 | 30899 |
| 1731627000 | 46.37 | 0.22 | 0.48 | 46.36 | 46.46 | 46.1 | 3000918 |
| 1731540600 | 46.15 | 0.06 | 0.13 | 46.3 | 46.31 | 45.8 | 33752 |
| 1731454200 | 46.09 | -0.41 | -0.88 | 46.52 | 46.62 | 45.98 | 43147 |
| 1731367800 | 46.5 | 0.01 | 0.02 | 46.35 | 46.61 | 46.32 | 39894 |
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
