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 | 0.4 | 0.860585197935 | 46.48 | 46.97 | 46.47 | 1250394 | 46.65974437 | SP |
| 4 | -0.15 | -0.318945354029 | 47.03 | 47.08 | 46.26 | 871736 | 46.62861467 | SP |
| 12 | -0.88 | -1.84254606365 | 47.76 | 48.54 | 46.26 | 703553 | 47.33494299 | SP |
| 26 | 0.8 | 1.73611111111 | 46.08 | 48.54 | 44.3 | 572696 | 47.13626371 | SP |
| 52 | 1.65 | 3.64802122485 | 45.23 | 48.54 | 44.3 | 487504 | 46.81350458 | SP |
| 156 | -7.41 | -13.6489224535 | 54.29 | 54.93 | 43.47 | 279712 | 46.58854856 | SP |
| 260 | -6.34 | -11.9128147313 | 53.22 | 56.73 | 43.47 | 174491 | 46.95351684 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 46.88 | -0.07 | -0.15 | 46.91 | 46.92 | 46.75 | 941837 |
| 1732577400 | 46.95 | 0.39 | 0.84 | 46.88 | 46.97 | 46.8215 | 949809 |
| 1732318200 | 46.56 | 0.04 | 0.09 | 46.59 | 46.59 | 46.495 | 3032421 |
| 1732231800 | 46.52 | -0.01 | -0.02 | 46.57 | 46.6299 | 46.48 | 837755 |
| 1732145400 | 46.53 | -0.03 | -0.06 | 46.48 | 46.5799 | 46.47 | 490147 |
| 1732059000 | 46.56 | 0.06 | 0.13 | 46.59 | 46.63 | 46.55 | 764630 |
| 1731972600 | 46.5 | 0.06 | 0.13 | 46.42 | 46.51 | 46.345 | 536895 |
| 1731713400 | 46.44 | -0.02 | -0.04 | 46.34 | 46.5387 | 46.26 | 568852 |
| 1731627000 | 46.46 | -0.02 | -0.03 | 46.58 | 46.619 | 46.415 | 822300 |
| 1731540600 | 46.475 | -0.02 | -0.03 | 46.68 | 46.68 | 46.415 | 682226 |
| 1731454200 | 46.49 | -0.27 | -0.58 | 46.6 | 46.6762 | 46.455 | 555316 |
| 1731367800 | 46.76 | -0.09 | -0.19 | 46.86 | 46.86 | 46.685 | 475007 |
| 1731108600 | 46.85 | 0.14 | 0.30 | 46.83 | 46.9299 | 46.79 | 742344 |
| 1731022200 | 46.71 | 0.3 | 0.65 | 46.56 | 46.76 | 46.535 | 1384835 |
| 1730935800 | 46.41 | -0.33 | -0.71 | 46.32 | 46.5318 | 46.29 | 1004998 |
| 1730849400 | 46.74 | 0.09 | 0.19 | 46.62 | 46.7674 | 46.51 | 769970 |
| 1730763000 | 46.65 | 0.17 | 0.37 | 46.7 | 46.75 | 46.57 | 744451 |
| 1730500200 | 46.48 | -0.35 | -0.75 | 46.7 | 46.7681 | 46.445 | 931716 |
| 1730413800 | 46.83 | -0.05 | -0.11 | 46.8 | 46.91 | 46.7101 | 596275 |
| 1730327400 | 46.88 | -0.03 | -0.06 | 47.03 | 47.08 | 46.845 | 602927 |
| 1730241000 | 46.909 | 0.05 | 0.10 | 46.72 | 46.91 | 46.69 | 549526 |
| 1730154600 | 46.86 | -0.06 | -0.13 | 46.98 | 46.98 | 46.78 | 465583 |
| 1729895400 | 46.92 | -0.07 | -0.15 | 47.09 | 47.12 | 46.89 | 644833 |
| 1729809000 | 46.99 | 0.08 | 0.17 | 46.98 | 47.068 | 46.9 | 404545 |
| 1729722600 | 46.91 | -0.13 | -0.28 | 46.96 | 46.965 | 46.8614 | 488206 |
| 1729636200 | 47.04 | -0.01 | -0.02 | 47.13 | 47.13 | 46.97 | 704557 |
| 1729549800 | 47.05 | -0.33 | -0.70 | 47.23 | 47.25 | 47 | 836319 |
| 1729290600 | 47.38 | 0.06 | 0.13 | 47.4 | 47.4188 | 47.345 | 650271 |
| 1729204200 | 47.32 | -0.22 | -0.46 | 47.41 | 47.4899 | 47.31 | 770849 |
| 1729117800 | 47.54 | 0.09 | 0.18 | 47.54 | 47.5807 | 47.52 | 628053 |
| 1729031400 | 47.455 | 0.16 | 0.33 | 47.44 | 47.47 | 47.403 | 396122 |
| 1728945000 | 47.2988 | -0.03 | -0.07 | 47.18 | 47.2988 | 47.1699 | 677067 |
| 1728685800 | 47.33 | 0.01 | 0.02 | 47.31 | 47.3759 | 47.2521 | 488762 |
| 1728599400 | 47.32 | -0.02 | -0.04 | 47.34 | 47.34 | 47.1991 | 407393 |
| 1728513000 | 47.34 | -0.12 | -0.25 | 47.42 | 47.43 | 47.301 | 467530 |
| 1728426600 | 47.46 | 0.06 | 0.14 | 47.37 | 47.46 | 47.319 | 468616 |
| 1728340200 | 47.395 | -0.19 | -0.39 | 47.44 | 47.47 | 47.37 | 554292 |
| 1728081000 | 47.58 | -0.32 | -0.67 | 47.58 | 47.665 | 47.5589 | 595666 |
| 1727994600 | 47.9 | -0.2 | -0.41 | 47.99 | 48.02 | 47.89 | 364689 |
| 1727908200 | 48.095 | -0.09 | -0.18 | 48.06 | 48.1099 | 47.965 | 762310 |
| 1727821800 | 48.18 | -0.06 | -0.12 | 48.2 | 48.27 | 48.14 | 600218 |
| 1727735400 | 48.24 | -0.08 | -0.17 | 48.31 | 48.3389 | 48.19 | 1242136 |
| 1727476200 | 48.32 | 0.12 | 0.25 | 48.28 | 48.3557 | 48.25 | 585483 |
| 1727389800 | 48.2 | -0.01 | -0.02 | 48.25 | 48.25 | 48.1263 | 608457 |
| 1727303400 | 48.21 | -0.15 | -0.31 | 48.28 | 48.31 | 48.2 | 905717 |
| 1727217000 | 48.36 | 0.06 | 0.12 | 48.24 | 48.37 | 48.18 | 650196 |
| 1727130600 | 48.3 | -0.03 | -0.06 | 48.27 | 48.35 | 48.17 | 745217 |
| 1726871400 | 48.33 | -0.04 | -0.08 | 48.29 | 48.37 | 48.2379 | 573974 |
| 1726785000 | 48.37 | 0.01 | 0.02 | 48.29 | 48.38 | 48.26 | 586298 |
| 1726698600 | 48.36 | -0.12 | -0.25 | 48.44 | 48.54 | 48.335 | 626895 |
| 1726612200 | 48.48 | -0.05 | -0.10 | 48.52 | 48.54 | 48.46 | 644527 |
| 1726525800 | 48.53 | 0.14 | 0.29 | 48.44 | 48.54 | 48.4 | 520541 |
| 1726266600 | 48.39 | 0.11 | 0.22 | 48.38 | 48.4299 | 48.3225 | 443001 |
| 1726180200 | 48.285 | -0.05 | -0.09 | 48.34 | 48.34 | 48.21 | 1003898 |
| 1726093800 | 48.33 | -0.01 | -0.01 | 48.28 | 48.415 | 48.25 | 803677 |
| 1726007400 | 48.335 | 0.13 | 0.28 | 48.25 | 48.355 | 48.19 | 593912 |
| 1725921000 | 48.2 | 0.07 | 0.14 | 48.15 | 48.225 | 48.07 | 649423 |
| 1725661800 | 48.135 | 0.07 | 0.16 | 48.1 | 48.305 | 48 | 565898 |
| 1725575400 | 48.06 | 0.12 | 0.25 | 48.04 | 48.08 | 47.93 | 441862 |
| 1725489000 | 47.94 | 0.2 | 0.43 | 47.76 | 47.965 | 47.7401 | 661964 |
| 1725402600 | 47.735 | -0.02 | -0.03 | 47.71 | 47.77 | 47.67 | 443955 |
| 1725057000 | 47.75 | -0.1 | -0.21 | 47.91 | 47.915 | 47.74 | 543046 |
| 1724970600 | 47.85 | -0.07 | -0.15 | 47.83 | 47.89 | 47.7901 | 513619 |
| 1724884200 | 47.92 | -0.03 | -0.06 | 47.95 | 47.99 | 47.905 | 292158 |
| 1724797800 | 47.95 | -0.01 | -0.01 | 47.87 | 47.9699 | 47.8382 | 365665 |
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
Premium
