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 | -0.75 | -1.6733601071 | 44.82 | 46.5594 | 44.07 | 24654 | 45.30435202 | SP |
| 4 | -2.28 | -4.91909385113 | 46.35 | 46.6413 | 43.26 | 39742 | 44.70903471 | SP |
| 12 | -0.16 | -0.361745421659 | 44.23 | 47.99 | 43.26 | 36385 | 45.07094384 | SP |
| 26 | 2.94 | 7.1480671043 | 41.13 | 47.99 | 34.3 | 38382 | 42.41467914 | SP |
| 52 | 8.22 | 22.9288702929 | 35.85 | 47.99 | 33.76 | 41999 | 40.16411036 | SP |
| 156 | -6.72 | -13.2309509746 | 50.79 | 54.7 | 23.62 | 71679 | 35.64132971 | SP |
| 260 | 11.42 | 34.9770290965 | 32.65 | 77.05 | 20.37 | 127616 | 52.60455985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 44.07 | -0.68 | -1.52 | 44.12 | 44.2125 | 43.41 | 22053 |
| 1736379000 | 44.75 | -0.28 | -0.62 | 44.87 | 44.98 | 44.26 | 44741 |
| 1736292600 | 45.03 | -1.17 | -2.53 | 46.3 | 46.3 | 44.86 | 12984 |
| 1736206200 | 46.2 | 0.71 | 1.56 | 46.33 | 46.5594 | 46.0629 | 28593 |
| 1735947000 | 45.49 | 1.03 | 2.32 | 44.82 | 45.5 | 44.68 | 13821 |
| 1735860600 | 44.46 | 0.89 | 2.04 | 43.92 | 44.57 | 43.615 | 12072 |
| 1735687800 | 43.5716 | -0.57 | -1.29 | 44.2 | 44.3954 | 43.57 | 26635 |
| 1735601400 | 44.14 | -0.67 | -1.50 | 44.05 | 44.49 | 43.77 | 30643 |
| 1735342200 | 44.81 | -0.69 | -1.52 | 45.26 | 45.26 | 44.43 | 79314 |
| 1735255800 | 45.5 | 0.31 | 0.69 | 45.08 | 45.725 | 45.08 | 16009 |
| 1735077840 | 45.1861 | 0.71 | 1.59 | 44.65 | 45.1861 | 44.54 | 2752 |
| 1734996600 | 44.48 | -0.06 | -0.13 | 44.61 | 44.61 | 44 | 34340 |
| 1734737400 | 44.54 | 0.86 | 1.97 | 43.26 | 44.87 | 43.26 | 41084 |
| 1734651000 | 43.68 | -0.09 | -0.21 | 44.45 | 44.5 | 43.41 | 167477 |
| 1734564600 | 43.77 | -2.25 | -4.89 | 46.08 | 46.08 | 43.63 | 44661 |
| 1734478200 | 46.02 | -0.53 | -1.14 | 46.35 | 46.35 | 45.74 | 26329 |
| 1734391800 | 46.55 | 0.26 | 0.56 | 46.28 | 46.6413 | 46.07 | 31947 |
| 1734132600 | 46.29 | 0 | 0.00 | 46.35 | 46.41 | 45.945 | 69320 |
| 1734046200 | 46.29 | 0.14 | 0.30 | 45.98 | 46.69 | 45.98 | 19045 |
| 1733959800 | 46.15 | 0.28 | 0.61 | 46.09 | 46.29 | 45.7675 | 29581 |
| 1733873400 | 45.87 | -1.04 | -2.22 | 46.88 | 46.88 | 45.66 | 44000 |
| 1733787000 | 46.91 | -0.04 | -0.07 | 47.29 | 47.99 | 46.88 | 34675 |
| 1733527800 | 46.945 | 0.62 | 1.33 | 46.99 | 47.1799 | 46.775 | 23612 |
| 1733441400 | 46.3298 | -0.26 | -0.56 | 46.68 | 46.77 | 46.3298 | 18432 |
| 1733355000 | 46.5902 | 0.68 | 1.48 | 46.2 | 46.7558 | 46.15 | 23186 |
| 1733268600 | 45.9126 | -0.04 | -0.09 | 45.78 | 46.1355 | 45.7204 | 26563 |
| 1733182200 | 45.9539 | -0.12 | -0.25 | 46.08 | 46.14 | 45.84 | 17674 |
| 1732917840 | 46.07 | -0.26 | -0.55 | 46.38 | 46.401 | 46.07 | 12341 |
| 1732750200 | 46.325 | -0.32 | -0.68 | 46.74 | 46.84 | 46.0703 | 20300 |
| 1732663800 | 46.64 | -0.36 | -0.77 | 47.09 | 47.09 | 46.5001 | 22811 |
| 1732577400 | 47 | 0.88 | 1.91 | 46.76 | 47.1699 | 46.6754 | 38257 |
| 1732318200 | 46.12 | 0.56 | 1.23 | 45.56 | 46.23 | 45.56 | 34887 |
| 1732231800 | 45.56 | 0.91 | 2.04 | 45.06 | 45.72 | 44.8951 | 60433 |
| 1732145400 | 44.65 | -0.05 | -0.12 | 44.71 | 44.778 | 44.27 | 122561 |
| 1732059000 | 44.7044 | 0.4 | 0.91 | 43.92 | 44.76 | 43.87 | 108019 |
| 1731972600 | 44.3 | -0.01 | -0.02 | 44.23 | 44.6 | 44.0157 | 64734 |
| 1731713400 | 44.31 | -0.98 | -2.16 | 45.01 | 45.04 | 43.9939 | 186220 |
| 1731627000 | 45.29 | -0.86 | -1.86 | 45.84 | 45.84 | 45.17 | 14831 |
| 1731540600 | 46.15 | -0.14 | -0.30 | 47.03 | 47.43 | 46.15 | 41143 |
| 1731454200 | 46.29 | -0.43 | -0.92 | 46.65 | 46.695 | 45.94 | 16685 |
| 1731367800 | 46.72 | 0.31 | 0.67 | 46.74 | 46.9 | 46.4 | 16351 |
| 1731108600 | 46.41 | 0.1 | 0.22 | 46.01 | 46.41 | 45.8056 | 26079 |
| 1731022200 | 46.31 | 0.35 | 0.76 | 45.84 | 46.53 | 45.75 | 20229 |
| 1730935800 | 45.96 | 0.81 | 1.79 | 45.45 | 46 | 44.9705 | 29421 |
| 1730849400 | 45.15 | 0.82 | 1.85 | 44.7 | 45.15 | 44.7 | 12202 |
| 1730763000 | 44.33 | -0.24 | -0.54 | 44.59 | 44.9 | 44.28 | 37233 |
| 1730500200 | 44.57 | -0.17 | -0.38 | 45.09 | 45.187 | 44.51 | 20575 |
| 1730413800 | 44.74 | -0.63 | -1.39 | 45.21 | 45.26 | 44.74 | 67078 |
| 1730327400 | 45.37 | 0.02 | 0.05 | 45.24 | 45.5368 | 45.2397 | 34847 |
| 1730241000 | 45.3461 | 0.21 | 0.47 | 45.07 | 45.4425 | 45.05 | 6865 |
| 1730154600 | 45.1351 | 0.72 | 1.61 | 44.76 | 45.23 | 44.76 | 11899 |
| 1729895400 | 44.4185 | 0.01 | 0.02 | 44.68 | 44.856 | 44.4185 | 12645 |
| 1729809000 | 44.41 | 0.49 | 1.12 | 44.23 | 44.46 | 44.06 | 75084 |
| 1729722600 | 43.92 | -0.69 | -1.55 | 44.3 | 44.5138 | 43.58 | 14979 |
| 1729636200 | 44.61 | 0.21 | 0.47 | 44.22 | 44.61 | 44.22 | 9507 |
| 1729549800 | 44.4 | 0.03 | 0.07 | 44.62 | 44.625 | 44.2514 | 8545 |
| 1729290600 | 44.37 | 0.47 | 1.07 | 44.23 | 44.4 | 44.23 | 7504 |
| 1729204200 | 43.9 | 0.06 | 0.14 | 44.17 | 44.17 | 43.84 | 5952 |
| 1729117800 | 43.84 | 0.29 | 0.67 | 43.86 | 43.86 | 43.5 | 9546 |
| 1729031400 | 43.55 | -0.79 | -1.78 | 44.3 | 44.3 | 43.36 | 17333 |
| 1728945000 | 44.34 | 0.7 | 1.60 | 43.82 | 44.405 | 43.82 | 15776 |
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
