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 | 0.05 | 0.109217999126 | 45.78 | 45.91 | 45.48 | 590523 | 45.69822129 | SP |
| 4 | -0.11 | -0.239442751415 | 45.94 | 46.36 | 45.48 | 495379 | 45.92892022 | SP |
| 12 | -0.42 | -0.908108108108 | 46.25 | 46.7489 | 45.48 | 328895 | 46.10287984 | SP |
| 26 | -0.4 | -0.86523902228 | 46.23 | 47.01 | 45.48 | 243282 | 46.28083414 | SP |
| 52 | -0.81 | -1.73670668954 | 46.64 | 47.01 | 45.28 | 242289 | 46.26591393 | SP |
| 156 | -4.87 | -9.60552268245 | 50.7 | 50.709 | 43.35 | 374492 | 45.7317821 | SP |
| 260 | -5.04 | -9.90760762729 | 50.87 | 52.38 | 35.77 | 288308 | 46.76718589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 45.83 | 0.09 | 0.20 | 45.85 | 45.91 | 45.83 | 386061 |
| 1737070200 | 45.74 | -0.03 | -0.07 | 45.71 | 45.845 | 45.68 | 352801 |
| 1736983800 | 45.77 | 0.21 | 0.46 | 45.73 | 45.8 | 45.7 | 426208 |
| 1736897400 | 45.56 | -0.1 | -0.22 | 45.48 | 45.57 | 45.48 | 384627 |
| 1736811000 | 45.66 | -0.18 | -0.39 | 45.735 | 45.77 | 45.515 | 1365600 |
| 1736551800 | 45.84 | -0.11 | -0.24 | 45.78 | 45.91 | 45.76 | 423381 |
| 1736379000 | 45.95 | -0.11 | -0.23 | 46.08 | 46.08 | 45.9 | 213244 |
| 1736292600 | 46.055 | 0.02 | 0.03 | 46.13 | 46.17 | 46.03 | 251216 |
| 1736206200 | 46.04 | -0.1 | -0.22 | 46.19 | 46.2199 | 46.04 | 372065 |
| 1735947000 | 46.14 | -0.12 | -0.26 | 46.02 | 46.23 | 46.02 | 167729 |
| 1735860600 | 46.26 | 0.16 | 0.35 | 46.17 | 46.275 | 46.065 | 356326 |
| 1735687800 | 46.1 | -0.06 | -0.13 | 46.26 | 46.26 | 45.94 | 631994 |
| 1735601400 | 46.16 | 0.18 | 0.39 | 46.36 | 46.36 | 46.03 | 541359 |
| 1735342200 | 45.98 | -0.13 | -0.28 | 45.83 | 46.075 | 45.8 | 614539 |
| 1735255800 | 46.11 | 0.09 | 0.20 | 45.98 | 46.11 | 45.95 | 371952 |
| 1735077840 | 46.02 | 0.06 | 0.13 | 45.88 | 46.05 | 45.88 | 415279 |
| 1734996600 | 45.96 | -0.04 | -0.09 | 46 | 46.02 | 45.94 | 711685 |
| 1734737400 | 46 | 0.19 | 0.41 | 45.94 | 46.026669 | 45.93 | 821432 |
| 1734651000 | 45.81 | -0.26 | -0.56 | 45.81 | 45.875 | 45.74 | 607632 |
| 1734564600 | 46.07 | -0.28 | -0.60 | 46.32 | 46.32 | 46.07 | 662876 |
| 1734478200 | 46.35 | -0.1 | -0.22 | 46.41 | 46.4301 | 46.2901 | 204524 |
| 1734391800 | 46.45 | 0.17 | 0.37 | 46.34 | 46.455 | 46.305 | 382064 |
| 1734132600 | 46.28 | -0.11 | -0.24 | 46.32 | 46.32 | 46.23 | 307499 |
| 1734046200 | 46.39 | -0.12 | -0.25 | 46.49 | 46.51 | 46.31 | 246974 |
| 1733959800 | 46.508 | -0.09 | -0.20 | 46.6 | 46.68 | 46.4913 | 341755 |
| 1733873400 | 46.6 | -0.02 | -0.04 | 46.62 | 46.64 | 46.55 | 263366 |
| 1733787000 | 46.62 | -0.09 | -0.19 | 46.69 | 46.71 | 46.62 | 264435 |
| 1733527800 | 46.71 | 0.04 | 0.09 | 46.72 | 46.7489 | 46.6806 | 158821 |
| 1733441400 | 46.67 | -0.03 | -0.06 | 46.74 | 46.74 | 46.62 | 354294 |
| 1733355000 | 46.7 | 0.08 | 0.16 | 46.57 | 46.7 | 46.57 | 215891 |
| 1733268600 | 46.625 | 0.02 | 0.05 | 46.65 | 46.685 | 46.61 | 144655 |
| 1733182200 | 46.6 | -0.06 | -0.13 | 46.44 | 46.65 | 46.44 | 249491 |
| 1732917840 | 46.66 | 0.14 | 0.31 | 46.64 | 46.675 | 46.5901 | 90940 |
| 1732750200 | 46.518 | 0.05 | 0.10 | 46.55 | 46.605 | 46.46 | 249869 |
| 1732663800 | 46.47 | 0.09 | 0.19 | 46.4 | 46.47 | 46.27 | 341587 |
| 1732577400 | 46.38 | 0.19 | 0.41 | 46.3 | 46.39 | 46.28 | 222274 |
| 1732318200 | 46.19 | 0.04 | 0.10 | 46.18 | 46.2288 | 46.16 | 237549 |
| 1732231800 | 46.145 | -0.1 | -0.21 | 46.05 | 46.21 | 46.05 | 391518 |
| 1732145400 | 46.24 | 0.01 | 0.02 | 46.17 | 46.245 | 46.165 | 210675 |
| 1732059000 | 46.23 | 0.01 | 0.02 | 46.27 | 46.3089 | 46.23 | 545705 |
| 1731972600 | 46.22 | 0.07 | 0.15 | 46.18 | 46.22 | 46.14 | 231011 |
| 1731713400 | 46.15 | 0.08 | 0.17 | 46.07 | 46.205 | 46.0599 | 203406 |
| 1731627000 | 46.07 | 0.01 | 0.01 | 46.1 | 46.1688 | 46.05 | 283828 |
| 1731540600 | 46.065 | -0.01 | -0.01 | 46.21 | 46.21 | 46.05 | 236797 |
| 1731454200 | 46.07 | -0.1 | -0.22 | 46.17 | 46.195 | 46 | 275994 |
| 1731367800 | 46.17 | -0.04 | -0.09 | 46.08 | 46.185 | 46.08 | 143433 |
| 1731108600 | 46.21 | 0.35 | 0.76 | 46.01 | 46.24 | 46.01 | 278261 |
| 1731022200 | 45.86 | 0.3 | 0.66 | 45.705 | 45.86 | 45.6985 | 242232 |
| 1730935800 | 45.56 | -0.56 | -1.20 | 45.84 | 45.84 | 45.5411 | 170902 |
| 1730849400 | 46.115 | 0.05 | 0.10 | 46.05 | 46.14 | 45.995 | 145506 |
| 1730763000 | 46.07 | 0.16 | 0.35 | 46.08 | 46.1 | 46.035 | 185621 |
| 1730500200 | 45.91 | -0.13 | -0.28 | 46.06 | 46.07 | 45.89 | 126521 |
| 1730413800 | 46.04 | -0.03 | -0.07 | 46.07 | 46.08 | 45.95 | 211056 |
| 1730327400 | 46.07 | 0.01 | 0.01 | 46.08 | 46.12 | 46.0101 | 106817 |
| 1730241000 | 46.065 | -0.06 | -0.12 | 46.04 | 46.09 | 45.96 | 147151 |
| 1730154600 | 46.12 | 0.03 | 0.07 | 46.09 | 46.17 | 46.09 | 183030 |
| 1729895400 | 46.09 | 0.04 | 0.09 | 46.25 | 46.25 | 46.07 | 130713 |
| 1729809000 | 46.05 | 0.08 | 0.17 | 46.14 | 46.14 | 45.925 | 197549 |
| 1729722600 | 45.97 | -0.34 | -0.73 | 46.17 | 46.17 | 45.94 | 200011 |
| 1729636200 | 46.31 | -0.1 | -0.20 | 46.43 | 46.43 | 46.275 | 151359 |
| 1729549800 | 46.405 | -0.18 | -0.38 | 46.55 | 46.56 | 46.405 | 205230 |
| 1729290600 | 46.58 | -0.01 | -0.01 | 46.64 | 46.6574 | 46.58 | 87379 |
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
