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 | 0.85 | 1.80658873539 | 47.05 | 48.605 | 46.811 | 24579 | 47.83403898 | SP |
| 4 | 2.15 | 4.69945355191 | 45.75 | 48.605 | 45.61 | 26529 | 47.09045103 | SP |
| 12 | 5.07 | 11.8374970815 | 42.83 | 48.605 | 41.74 | 43759 | 45.98675075 | SP |
| 26 | 4.92 | 11.4471847371 | 42.98 | 48.605 | 41.67 | 40847 | 45.16199833 | SP |
| 52 | 9.88 | 25.9863229879 | 38.02 | 48.605 | 37.8013 | 37609 | 43.25011123 | SP |
| 156 | 15.06 | 45.8587088916 | 32.84 | 48.605 | 29.72 | 37466 | 39.31585377 | SP |
| 260 | 13.65 | 39.8540145985 | 34.25 | 48.605 | 27.8302 | 32144 | 37.3432106 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 47.9 | 0.64 | 1.35 | 47.83 | 47.983617 | 47.6514 | 22348 |
| 1781735400 | 47.26 | -0.7 | -1.46 | 48 | 48.3 | 47.13 | 22221 |
| 1781649000 | 47.962 | -0.08 | -0.16 | 48.29 | 48.53 | 47.87 | 26665 |
| 1781562600 | 48.04 | 0.04 | 0.08 | 48.54 | 48.605 | 48.04 | 28291 |
| 1781303400 | 48 | 0.31 | 0.65 | 47.86 | 48.3664 | 47.68 | 32587 |
| 1781217000 | 47.69 | 0.99 | 2.12 | 47.05 | 47.69 | 46.811 | 13131 |
| 1781130600 | 46.7 | -0.43 | -0.91 | 47.05 | 47.62 | 46.62 | 28498 |
| 1781044200 | 47.13 | 0.35 | 0.75 | 47.12 | 47.59 | 46.37 | 45435 |
| 1780957800 | 46.78 | 0.22 | 0.47 | 46.95 | 47.0674 | 46.73 | 52040 |
| 1780698600 | 46.56 | -0.69 | -1.45 | 47.15 | 47.15 | 46.415 | 17162 |
| 1780612200 | 47.247 | 0.41 | 0.87 | 46.93 | 47.38 | 46.93 | 28607 |
| 1780525800 | 46.84 | -0.36 | -0.76 | 47.06 | 47.06 | 46.7685 | 29021 |
| 1780439400 | 47.2 | 0.3 | 0.64 | 46.89 | 47.28 | 46.88 | 12781 |
| 1780353000 | 46.9 | -0.07 | -0.15 | 46.76 | 47 | 46.54 | 14843 |
| 1780093800 | 46.97 | -0.25 | -0.53 | 47.16 | 47.1782 | 46.94 | 12766 |
| 1780007400 | 47.22 | 0.16 | 0.34 | 47.08 | 47.33 | 46.86 | 15168 |
| 1779921000 | 47.06 | -0.12 | -0.25 | 47.17 | 47.40611 | 47.04 | 26897 |
| 1779834600 | 47.18 | 0.66 | 1.42 | 46.84 | 47.18 | 46.84 | 25325 |
| 1779489000 | 46.52 | 0.36 | 0.78 | 46.4 | 46.55 | 46.21 | 36398 |
| 1779402600 | 46.16 | 0.12 | 0.26 | 45.75 | 46.33 | 45.61 | 36208 |
| 1779316200 | 46.04 | 0.83 | 1.84 | 45.33 | 46.04 | 45.32 | 17901 |
| 1779229800 | 45.21 | -0.44 | -0.96 | 45.51 | 45.51 | 45.124 | 22885 |
| 1779143400 | 45.6486 | 0.24 | 0.53 | 45.52 | 45.81 | 45.52 | 13559 |
| 1778884200 | 45.4084 | -0.79 | -1.71 | 45.75 | 45.75 | 45.3881 | 15019 |
| 1778797800 | 46.2 | 0.39 | 0.85 | 46.08 | 46.3272 | 46.035 | 20976 |
| 1778711400 | 45.8114 | -0.18 | -0.39 | 46.11 | 46.11 | 45.685897 | 24393 |
| 1778625000 | 45.99 | -0.24 | -0.52 | 46.22 | 46.22 | 45.62 | 28803 |
| 1778538600 | 46.23 | -0.38 | -0.82 | 46.75 | 46.75 | 46.23 | 13705 |
| 1778279400 | 46.61 | 0.06 | 0.13 | 46.66 | 46.76 | 46.495 | 17132 |
| 1778193000 | 46.55 | -0.39 | -0.83 | 47.11 | 47.11 | 46.36 | 198375 |
| 1778106600 | 46.94 | 0.46 | 0.99 | 46.82 | 46.9739 | 46.63 | 163361 |
| 1778020200 | 46.48 | 0.57 | 1.25 | 46.14 | 46.55 | 46.07 | 26491 |
| 1777933800 | 45.905 | -0.37 | -0.80 | 46.13 | 46.32 | 45.69 | 35498 |
| 1777674600 | 46.275 | -0.09 | -0.18 | 46.53 | 46.53 | 46.14 | 111385 |
| 1777588200 | 46.36 | 0.6 | 1.31 | 45.74 | 46.4373 | 45.74 | 12810 |
| 1777501800 | 45.76 | -0.35 | -0.75 | 46.16 | 46.16 | 45.5302 | 743489 |
| 1777415400 | 46.1081 | -0.31 | -0.67 | 46.36 | 46.36 | 45.995 | 30729 |
| 1777329000 | 46.42 | 0.23 | 0.50 | 46.31 | 46.555 | 46.295 | 22414 |
| 1777069800 | 46.19 | -0.09 | -0.19 | 46.3 | 46.355 | 46.1469 | 11050 |
| 1776983400 | 46.28 | -0.03 | -0.06 | 46.29 | 46.4969 | 45.8 | 31973 |
| 1776897000 | 46.31 | -0.08 | -0.17 | 46.79 | 46.79 | 46.145 | 25675 |
| 1776810600 | 46.39 | -0.28 | -0.60 | 46.82 | 47.03 | 46.26 | 37215 |
| 1776724200 | 46.67 | 0.24 | 0.52 | 46.24 | 46.74 | 46.24 | 27260 |
| 1776465000 | 46.4302 | 0.91 | 2.00 | 46 | 46.7301 | 46 | 19421 |
| 1776378600 | 45.52 | 0.11 | 0.24 | 45.41 | 45.67 | 45.355 | 35357 |
| 1776292200 | 45.41 | -0.11 | -0.24 | 45.6 | 45.6 | 45.27 | 14985 |
| 1776205800 | 45.52 | 0.23 | 0.51 | 45.45 | 45.6499 | 45.385 | 14317 |
| 1776119400 | 45.29 | 0.58 | 1.30 | 44.52 | 45.37 | 44.52 | 22448 |
| 1775860200 | 44.71 | -0.27 | -0.60 | 45.11 | 45.11 | 44.63 | 19491 |
| 1775773800 | 44.98 | 0.29 | 0.65 | 44.66 | 45.1309 | 44.585 | 13991 |
| 1775687400 | 44.69 | 1.03 | 2.36 | 44.7 | 44.9185 | 44.58 | 35327 |
| 1775601000 | 43.66 | 0.23 | 0.53 | 43.41 | 43.66 | 43.25 | 26931 |
| 1775514600 | 43.43 | 0.18 | 0.42 | 43.24 | 43.4997 | 43.105 | 20174 |
| 1775169000 | 43.25 | 0.16 | 0.37 | 42.55 | 43.27 | 42.44 | 26720 |
| 1775082600 | 43.09 | 0.2 | 0.47 | 43.17 | 43.47 | 43.06 | 41993 |
| 1774996200 | 42.89 | 0.98 | 2.34 | 42.43 | 42.98 | 42.265 | 28266 |
| 1774909800 | 41.91 | -0.26 | -0.62 | 42.6 | 42.6 | 41.74 | 18430 |
| 1774650600 | 42.17 | -0.66 | -1.55 | 42.61 | 42.71 | 42.06 | 29393 |
| 1774564200 | 42.8326 | -0.46 | -1.06 | 42.83 | 43.23 | 42.8206 | 15106 |
| 1774477800 | 43.29 | 0.45 | 1.05 | 43.29 | 43.46 | 42.75 | 25721 |
| 1774391400 | 42.84 | 0.15 | 0.35 | 42.39 | 43.13 | 42.25 | 37179 |
| 1774305000 | 42.69 | 0.86 | 2.07 | 42.63 | 43.23 | 42.37 | 28327 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
