Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1001 | 0.216572912159 | 46.22 | 46.365 | 46.07 | 208635 | 46.19161755 | SP |
| 4 | 0.4901 | 1.0693868645 | 45.83 | 46.365 | 45.78 | 319227 | 46.08924244 | SP |
| 12 | -0.3199 | -0.68589193825 | 46.64 | 46.7489 | 45.48 | 395731 | 46.05459727 | SP |
| 26 | -0.2299 | -0.49387755102 | 46.55 | 47.01 | 45.48 | 291199 | 46.21198584 | SP |
| 52 | -0.1799 | -0.38688172043 | 46.5 | 47.01 | 45.28 | 228463 | 46.18823345 | SP |
| 156 | -2.7999 | -5.70012214984 | 49.12 | 49.41 | 43.35 | 379225 | 45.66089869 | SP |
| 260 | -5.0399 | -9.8128894081 | 51.36 | 52.38 | 35.77 | 291849 | 46.7009682 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 46.285 | 0.09 | 0.19 | 46.2 | 46.31 | 46.2 | 194737 |
| 1740007800 | 46.195 | 0.09 | 0.18 | 46.14 | 46.21 | 46.07 | 173320 |
| 1739921400 | 46.11 | -0.09 | -0.19 | 46.14 | 46.17 | 46.0901 | 252017 |
| 1739575800 | 46.2 | 0.07 | 0.15 | 46.22 | 46.29 | 46.2 | 214465 |
| 1739489400 | 46.13 | 0.16 | 0.35 | 46.05 | 46.1989 | 46.045 | 229715 |
| 1739403000 | 45.97 | -0.15 | -0.33 | 45.98 | 45.98 | 45.895 | 356868 |
| 1739316600 | 46.12 | -0.05 | -0.10 | 46.14 | 46.15 | 46.09 | 172840 |
| 1739230200 | 46.165 | -0.04 | -0.08 | 46.2 | 46.24 | 46.14 | 205526 |
| 1738971000 | 46.2 | -0.04 | -0.09 | 46.22 | 46.23 | 46.1601 | 358070 |
| 1738884600 | 46.24 | -0.04 | -0.09 | 46.26 | 46.2871 | 46.23 | 204895 |
| 1738798200 | 46.28 | 0.21 | 0.46 | 46.1 | 46.29 | 46.1 | 332184 |
| 1738711800 | 46.07 | 0.09 | 0.20 | 46.02 | 46.09 | 45.9405 | 349230 |
| 1738625400 | 45.98 | -0.06 | -0.13 | 46.01 | 46.045 | 45.89 | 915980 |
| 1738366200 | 46.04 | -0.06 | -0.13 | 46.08 | 46.12 | 46 | 303292 |
| 1738279800 | 46.1 | 0.07 | 0.15 | 46.16 | 46.16 | 46.075 | 335454 |
| 1738193400 | 46.03 | 0 | 0.00 | 46.03 | 46.05 | 45.918 | 203168 |
| 1738107000 | 46.03 | -0.08 | -0.17 | 46.01 | 46.07 | 45.97 | 204440 |
| 1738020600 | 46.11 | 0.22 | 0.48 | 46.07 | 46.11 | 45.99 | 664694 |
| 1737761400 | 45.89 | 0.05 | 0.11 | 45.83 | 45.89 | 45.78 | 394423 |
| 1737675000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1737588600 | 45.84 | 0.03 | 0.07 | 45.88 | 45.88 | 45.78 | 535993 |
| 1737502200 | 45.81 | -0.02 | -0.04 | 45.89 | 45.98 | 45.795 | 1465458 |
| 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 |
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
