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 | 0.7882 | 1.67204072974 | 47.14 | 47.9282 | 47.14 | 381 | 47.66862555 | SP |
| 4 | 2.4564 | 5.40202938964 | 45.4718 | 47.9282 | 45.4718 | 227 | 47.32443148 | SP |
| 12 | 0.9282 | 1.97489361702 | 47 | 48.33 | 44.85 | 259 | 47.37939289 | SP |
| 26 | 3.7282 | 8.43484162896 | 44.2 | 48.33 | 43.7751 | 485 | 46.66716212 | SP |
| 52 | 6.9024 | 16.8245348049 | 41.0258 | 48.33 | 40.5278 | 1093 | 43.27343358 | SP |
| 156 | 9.2362 | 23.8710844619 | 38.692 | 48.33 | 32.91 | 1842 | 38.74385549 | SP |
| 260 | 14.7234 | 44.3411795885 | 33.2048 | 48.33 | 22.2294 | 2214 | 36.11384335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 47.9282 | 0.1 | 0.21 | 47.8282 | 47.9282 | 47.8282 | 7 |
| 1739230200 | 47.8282 | 0.39 | 0.81 | 47.4421 | 47.8282 | 47.4421 | 1053 |
| 1738971000 | 47.4421 | -0.25 | -0.52 | 47.6907 | 47.6907 | 47.4421 | 750 |
| 1738884600 | 47.6907 | 0.02 | 0.05 | 47.8 | 47.8 | 47.6907 | 3 |
| 1738798200 | 47.6684 | 0.52 | 1.11 | 47.14 | 47.6684 | 47.14 | 93 |
| 1738711800 | 47.1437 | -0 | -0.00 | 47.1449 | 47.1449 | 47.1437 | 0 |
| 1738625400 | 47.1449 | 0.03 | 0.07 | 46.49 | 47.1449 | 46.49 | 62 |
| 1738366200 | 47.1142 | -0.2 | -0.42 | 47.32 | 47.32 | 47.1142 | 3 |
| 1738279800 | 47.3151 | 0.37 | 0.78 | 47.165 | 47.3151 | 47.15 | 113 |
| 1738193400 | 46.9475 | -0.1 | -0.21 | 47.2 | 47.2 | 46.9475 | 203 |
| 1738107000 | 47.0444 | 0.15 | 0.33 | 46.8906 | 47.0444 | 46.8906 | 18 |
| 1738020600 | 46.8906 | -0.5 | -1.06 | 46.76 | 46.8906 | 46.76 | 606 |
| 1737761400 | 47.3927 | 0.22 | 0.47 | 47.435 | 47.46 | 47.39 | 463 |
| 1737675000 | 47.17 | 0 | 0.00 | 47.17 | 47.17 | 47.17 | 0 |
| 1737588600 | 47.17 | 0.15 | 0.32 | 47.23 | 47.23 | 47.17 | 242 |
| 1737502200 | 47.02 | 0.45 | 0.98 | 46.63 | 47.03 | 46.63 | 185 |
| 1737156600 | 46.5657 | 0.25 | 0.54 | 46.49 | 46.68 | 46.49 | 260 |
| 1737070200 | 46.3175 | 0.34 | 0.74 | 45.9769 | 46.3175 | 45.9769 | 3 |
| 1736983800 | 45.9769 | 0.51 | 1.11 | 45.4718 | 45.9769 | 45.4718 | 27 |
| 1736897400 | 45.4718 | 0.22 | 0.48 | 45.2558 | 45.4718 | 45.2558 | 38 |
| 1736811000 | 45.2558 | 0.16 | 0.37 | 44.85 | 45.2558 | 44.85 | 228 |
| 1736551800 | 45.0912 | -0.81 | -1.76 | 45.6 | 45.6 | 45.01 | 20 |
| 1736379000 | 45.8971 | 0.15 | 0.32 | 45.9 | 45.9 | 45.8971 | 6 |
| 1736292600 | 45.752 | -0.23 | -0.51 | 46.04 | 46.04 | 45.752 | 23 |
| 1736206200 | 45.9852 | -0.13 | -0.28 | 46.1155 | 46.1155 | 45.92 | 11 |
| 1735947000 | 46.1155 | 0.32 | 0.69 | 45.8004 | 46.1155 | 45.8004 | 202 |
| 1735860600 | 45.8004 | -0.1 | -0.21 | 45.8975 | 45.8975 | 45.8004 | 1 |
| 1735687800 | 45.8975 | -0.09 | -0.19 | 45.9855 | 45.9855 | 45.79 | 254 |
| 1735601400 | 45.9855 | -0.43 | -0.92 | 46.005 | 46.005 | 45.9855 | 2 |
| 1735342200 | 46.4144 | -0.36 | -0.77 | 46.61 | 46.61 | 46.4144 | 32 |
| 1735255800 | 46.7743 | 0.07 | 0.16 | 46.701 | 46.7743 | 46.701 | 57 |
| 1735077840 | 46.701 | 0.32 | 0.69 | 46.3792 | 46.701 | 46.3792 | 3 |
| 1734996600 | 46.3792 | 0.14 | 0.30 | 46.0613 | 46.3792 | 46.0613 | 383 |
| 1734737400 | 46.2425 | 0.42 | 0.92 | 45.8188 | 46.2425 | 45.8188 | 1 |
| 1734651000 | 45.8188 | -0.13 | -0.27 | 45.9451 | 45.9451 | 45.8188 | 7 |
| 1734564600 | 45.9451 | -1.1 | -2.34 | 47.0479 | 47.0479 | 45.9451 | 231 |
| 1734478200 | 47.0479 | -0.28 | -0.60 | 47.23 | 47.23 | 46.96 | 186 |
| 1734391800 | 47.3306 | -0.02 | -0.05 | 47.29 | 47.5 | 47.29 | 262 |
| 1734132600 | 47.3543 | 0.14 | 0.29 | 47.28 | 47.3543 | 47.2701 | 1330 |
| 1734046200 | 47.2179 | -0.32 | -0.68 | 47.49 | 47.49 | 47.2179 | 86 |
| 1733959800 | 47.541 | 0.23 | 0.48 | 47.45 | 47.541 | 47.45 | 184 |
| 1733873400 | 47.3139 | -0.51 | -1.06 | 47.819 | 47.819 | 47.3139 | 51 |
| 1733787000 | 47.819 | -0.36 | -0.74 | 48.22 | 48.22 | 47.819 | 1037 |
| 1733527800 | 48.1749 | -0.05 | -0.11 | 48.2271 | 48.2271 | 48.1749 | 167 |
| 1733441400 | 48.2271 | 0.04 | 0.08 | 48.33 | 48.33 | 48.167 | 566 |
| 1733355000 | 48.1907 | 0.25 | 0.53 | 47.9368 | 48.23 | 47.9368 | 30 |
| 1733268600 | 47.9368 | -0.12 | -0.26 | 48.1 | 48.1 | 47.9368 | 480 |
| 1733182200 | 48.0617 | -0.12 | -0.25 | 48.1807 | 48.1807 | 48 | 54 |
| 1732917840 | 48.1807 | 0.14 | 0.28 | 48.0452 | 48.2 | 48.0452 | 105 |
| 1732750200 | 48.0452 | -0.08 | -0.16 | 48.1202 | 48.1567 | 48.0452 | 261 |
| 1732663800 | 48.1202 | 0.38 | 0.79 | 47.742 | 48.1202 | 47.742 | 51 |
| 1732577400 | 47.742 | 0.12 | 0.26 | 47.74 | 47.742 | 47.74 | 85 |
| 1732318200 | 47.6192 | 0.21 | 0.44 | 47.4097 | 47.6192 | 47.4097 | 3153 |
| 1732231800 | 47.4097 | 0.41 | 0.86 | 47.0036 | 47.4097 | 47.0036 | 101 |
| 1732145400 | 47.0036 | 0.05 | 0.10 | 47 | 47.0036 | 47 | 183 |
| 1732059000 | 46.956 | 0.03 | 0.05 | 46.9307 | 46.956 | 46.9307 | 1 |
| 1731972600 | 46.9307 | 0.09 | 0.20 | 46.86 | 46.9307 | 46.84 | 1069 |
| 1731713400 | 46.8382 | -0.43 | -0.90 | 47.09 | 47.09 | 46.8382 | 12 |
| 1731627000 | 47.2644 | -0.43 | -0.91 | 47.6986 | 47.6986 | 47.2644 | 1027 |
| 1731540600 | 47.6986 | 0.17 | 0.36 | 47.76 | 47.76 | 47.6986 | 235 |
| 1731454200 | 47.5293 | -0.15 | -0.32 | 47.84 | 47.84 | 47.5293 | 66 |
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
