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 | -0.12 | -0.262409796632 | 45.73 | 45.77 | 45.47 | 17345 | 45.63092993 | SP |
| 4 | -0.02 | -0.0438308130616 | 45.63 | 45.84 | 45.36 | 12330 | 45.66416185 | SP |
| 12 | -0.15 | -0.327797202797 | 45.76 | 45.93 | 44.9357 | 15863 | 45.46043026 | SP |
| 26 | -0.43 | -0.933970460469 | 46.04 | 46.5841 | 44.9357 | 14010 | 45.69279374 | SP |
| 52 | 0.67 | 1.49087672452 | 44.94 | 46.5841 | 44.54 | 15449 | 45.59649603 | SP |
| 156 | 0.67 | 1.49087672452 | 44.94 | 46.5841 | 44.54 | 15449 | 45.59649603 | SP |
| 260 | 0.67 | 1.49087672452 | 44.94 | 46.5841 | 44.54 | 15449 | 45.59649603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.61 | 0.13 | 0.29 | 45.53 | 45.61 | 45.53 | 17130 |
| 1741303800 | 45.48 | -0.18 | -0.38 | 45.61 | 45.61 | 45.47 | 13629 |
| 1741217400 | 45.655 | -0.03 | -0.05 | 45.65 | 45.7 | 45.58 | 13232 |
| 1741131000 | 45.68 | 0 | 0.00 | 45.56 | 45.7 | 45.5 | 27430 |
| 1741044600 | 45.68 | -0.16 | -0.35 | 45.73 | 45.77 | 45.64 | 15306 |
| 1740785400 | 45.84 | 0.17 | 0.37 | 45.67 | 45.84 | 45.66 | 14283 |
| 1740699000 | 45.67 | -0.09 | -0.19 | 45.73 | 45.78 | 45.67 | 11905 |
| 1740612600 | 45.755 | 0.15 | 0.32 | 45.7 | 45.77 | 45.7 | 17218 |
| 1740526200 | 45.61 | -0.19 | -0.41 | 45.67 | 45.71 | 45.61 | 6792 |
| 1740439800 | 45.8 | 0.12 | 0.25 | 45.71 | 45.8189 | 45.71 | 7076 |
| 1740180600 | 45.6848 | -0.06 | -0.13 | 45.74 | 45.8 | 45.68 | 11035 |
| 1740094200 | 45.743 | 0.05 | 0.11 | 45.71 | 45.7699 | 45.68 | 5979 |
| 1740007800 | 45.6945 | 0.03 | 0.08 | 45.63 | 45.6945 | 45.59 | 10267 |
| 1739921400 | 45.66 | -0.05 | -0.11 | 45.67 | 45.73 | 45.65 | 15382 |
| 1739575800 | 45.71 | 0.07 | 0.15 | 45.71 | 45.81 | 45.71 | 13195 |
| 1739489400 | 45.64 | 0.21 | 0.46 | 45.51 | 45.64 | 45.51 | 5226 |
| 1739403000 | 45.43 | -0.14 | -0.30 | 45.36 | 45.5 | 45.36 | 8986 |
| 1739316600 | 45.565 | -0.08 | -0.18 | 45.58 | 45.59 | 45.5501 | 9968 |
| 1739230200 | 45.6457 | 0.11 | 0.25 | 45.63 | 45.68 | 45.61 | 10226 |
| 1738971000 | 45.531 | -0.14 | -0.30 | 45.64 | 45.66 | 45.531 | 18540 |
| 1738884600 | 45.67 | -0.07 | -0.15 | 45.73 | 45.765 | 45.6604 | 10122 |
| 1738798200 | 45.74 | 0.14 | 0.32 | 45.66 | 45.75 | 45.66 | 11329 |
| 1738711800 | 45.5952 | 0.18 | 0.39 | 45.46 | 45.5952 | 45.46 | 6250 |
| 1738625400 | 45.4161 | -0.13 | -0.29 | 45.38 | 45.535 | 45.38 | 18282 |
| 1738366200 | 45.55 | -0.05 | -0.10 | 45.63 | 45.78 | 45.51 | 14024 |
| 1738279800 | 45.595 | 0.03 | 0.07 | 45.64 | 45.64 | 45.53 | 13535 |
| 1738193400 | 45.5646 | -0.01 | -0.01 | 45.54 | 45.657 | 45.51 | 11453 |
| 1738107000 | 45.5707 | -0.26 | -0.58 | 45.53 | 45.59 | 45.5 | 12974 |
| 1738020600 | 45.835 | 0.06 | 0.12 | 45.67 | 45.893 | 45.67 | 17431 |
| 1737761400 | 45.7791 | 0.13 | 0.29 | 45.69 | 45.93 | 45.69 | 15042 |
| 1737675000 | 45.645 | 0 | 0.00 | 45.645 | 45.645 | 45.645 | 0 |
| 1737588600 | 45.645 | -0.07 | -0.15 | 45.74 | 45.76 | 45.645 | 12632 |
| 1737502200 | 45.715 | 0.14 | 0.31 | 45.69 | 45.74 | 45.6535 | 15610 |
| 1737156600 | 45.5717 | 0.06 | 0.14 | 45.62 | 45.6289 | 45.56 | 14680 |
| 1737070200 | 45.5101 | 0.08 | 0.18 | 45.41 | 45.5396 | 45.41 | 17349 |
| 1736983800 | 45.43 | 0.36 | 0.80 | 45.35 | 45.4529 | 45.2801 | 24277 |
| 1736897400 | 45.0706 | 0.08 | 0.17 | 45.1 | 45.1 | 45.03 | 19525 |
| 1736811000 | 44.9944 | -0.02 | -0.03 | 44.99 | 45.015 | 44.9357 | 14128 |
| 1736551800 | 45.0101 | -0.23 | -0.50 | 45.15 | 45.15 | 45 | 22867 |
| 1736379000 | 45.2366 | 0.05 | 0.11 | 45.2 | 45.239 | 45.12 | 9801 |
| 1736292600 | 45.185 | -0.15 | -0.33 | 45.39 | 45.39 | 45.1701 | 10258 |
| 1736206200 | 45.3347 | 0.06 | 0.13 | 45.41 | 45.41 | 45.31 | 34289 |
| 1735947000 | 45.275 | 0.02 | 0.06 | 45.32 | 45.32 | 45.16 | 114543 |
| 1735860600 | 45.25 | 0.11 | 0.25 | 45.26 | 45.3 | 45.131 | 43368 |
| 1735687800 | 45.1354 | -0.02 | -0.04 | 45.2 | 45.22 | 45.0501 | 13013 |
| 1735601400 | 45.1556 | 0.07 | 0.16 | 45.04 | 45.1697 | 45.04 | 11367 |
| 1735342200 | 45.085 | -0.11 | -0.24 | 45.15 | 45.18 | 45.06 | 10541 |
| 1735255800 | 45.195 | -0.19 | -0.41 | 45.06 | 45.195 | 45.0101 | 6319 |
| 1735077840 | 45.38 | 0.07 | 0.15 | 45.26 | 45.38 | 45.26 | 9157 |
| 1734996600 | 45.31 | -0.1 | -0.22 | 45.43 | 45.43 | 45.29 | 10801 |
| 1734737400 | 45.41 | 0.27 | 0.60 | 45.13 | 45.44 | 45.13 | 10957 |
| 1734651000 | 45.14 | -0.09 | -0.19 | 45.34 | 45.3899 | 45.14 | 13278 |
| 1734564600 | 45.2269 | -0.46 | -1.01 | 45.73 | 45.73 | 45.2269 | 7935 |
| 1734478200 | 45.6899 | -0.11 | -0.25 | 45.66 | 45.81 | 45.65 | 18166 |
| 1734391800 | 45.8045 | 0.1 | 0.22 | 45.76 | 45.81 | 45.74 | 8516 |
| 1734132600 | 45.7047 | -0.15 | -0.32 | 45.83 | 45.83 | 45.6901 | 10463 |
| 1734046200 | 45.85 | -0.12 | -0.25 | 45.92 | 45.9589 | 45.8368 | 10374 |
| 1733959800 | 45.965 | 0.02 | 0.04 | 46 | 46.03 | 45.95 | 11319 |
| 1733873400 | 45.945 | -0.02 | -0.05 | 45.93 | 45.9699 | 45.9 | 10095 |
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
