
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.95 | 2.15860031811 | 44.01 | 44.96 | 43.9 | 656632 | 44.54790756 | SP |
4 | 0.78 | 1.76550475328 | 44.18 | 44.96 | 43.17 | 825949 | 44.09439068 | SP |
12 | -2.33 | -4.92704588708 | 47.29 | 47.29 | 42.1 | 896506 | 44.07235665 | SP |
26 | 0.17 | 0.379549006475 | 44.79 | 47.52 | 42.1 | 903308 | 44.82463125 | SP |
52 | 6.22 | 16.0557563242 | 38.74 | 47.52 | 38.04 | 969470 | 42.58164894 | SP |
156 | 3.32 | 7.97310278578 | 41.64 | 47.52 | 32.88 | 1544322 | 40.47827787 | SP |
260 | 6.42 | 16.658017644 | 38.54 | 47.52 | 20.79 | 1545804 | 38.29175702 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 44.87 | 0.2 | 0.45 | 44.76 | 44.99 | 44.52 | 720540 |
1740180600 | 44.67 | -0.03 | -0.07 | 44.7 | 44.795 | 44.53 | 671448 |
1740094200 | 44.7 | 0.29 | 0.65 | 44.38 | 44.74 | 44.3 | 647040 |
1740007800 | 44.41 | 0 | 0.00 | 44.23 | 44.48 | 44.09 | 522722 |
1739921400 | 44.41 | 0.35 | 0.79 | 44.01 | 44.4525 | 43.9 | 785318 |
1739575800 | 44.06 | -0.09 | -0.20 | 44.29 | 44.58 | 44.05 | 597273 |
1739489400 | 44.15 | 0.37 | 0.85 | 43.85 | 44.205 | 43.7302 | 661356 |
1739403000 | 43.78 | -0.22 | -0.50 | 43.56 | 43.8599 | 43.46 | 804108 |
1739316600 | 44 | 0.26 | 0.59 | 43.59 | 44.01 | 43.51 | 536688 |
1739230200 | 43.74 | 0.03 | 0.07 | 43.81 | 43.81 | 43.45 | 761540 |
1738971000 | 43.71 | -0.09 | -0.21 | 43.89 | 43.895 | 43.56 | 813042 |
1738884600 | 43.8 | 0 | 0.00 | 44.09 | 44.11 | 43.645 | 766069 |
1738798200 | 43.8 | 0.03 | 0.07 | 43.77 | 43.875 | 43.4409 | 1117118 |
1738711800 | 43.77 | -0.02 | -0.05 | 43.66 | 43.885 | 43.52 | 723961 |
1738625400 | 43.79 | -0.32 | -0.73 | 43.64 | 44 | 43.17 | 1232914 |
1738366200 | 44.11 | -0.18 | -0.41 | 44.23 | 44.4192 | 43.97 | 1002121 |
1738279800 | 44.29 | 0.34 | 0.77 | 44.21 | 44.49 | 44.01 | 973294 |
1738193400 | 43.95 | -0.24 | -0.54 | 44.18 | 44.425 | 43.8657 | 721204 |
1738107000 | 44.19 | -0.39 | -0.87 | 44.54 | 44.61 | 44.0522 | 1033100 |
1738020600 | 44.58 | 0.59 | 1.34 | 44.18 | 44.615 | 44.095 | 1322707 |
1737761400 | 43.99 | 0.39 | 0.89 | 43.73 | 44.1652 | 43.71 | 767092 |
1737675000 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
1737588600 | 43.6 | -0.66 | -1.49 | 44.12 | 44.12 | 43.57 | 1048376 |
1737502200 | 44.26 | 0.35 | 0.80 | 44.06 | 44.37 | 44.04 | 862827 |
1737156600 | 43.91 | 0.21 | 0.48 | 43.79 | 44.065 | 43.69 | 803167 |
1737070200 | 43.7 | 0.36 | 0.83 | 43.18 | 43.7173 | 43.12 | 739777 |
1736983800 | 43.34 | 0.33 | 0.77 | 43.66 | 43.7599 | 43.2268 | 862435 |
1736897400 | 43.01 | 0.39 | 0.92 | 42.75 | 43.07 | 42.67 | 577334 |
1736811000 | 42.62 | 0.44 | 1.04 | 42.19 | 42.635 | 42.1014 | 831990 |
1736551800 | 42.18 | -0.68 | -1.59 | 42.56 | 42.69 | 42.1 | 1061108 |
1736379000 | 42.86 | -0.01 | -0.02 | 42.69 | 42.865 | 42.37 | 790702 |
1736292600 | 42.87 | -0.14 | -0.33 | 43.13 | 43.37 | 42.74 | 751974 |
1736206200 | 43.01 | -0.4 | -0.92 | 43.53 | 43.55 | 42.94 | 1209209 |
1735947000 | 43.41 | 0.3 | 0.70 | 43.25 | 43.46 | 43.02 | 706513 |
1735860600 | 43.11 | -0.13 | -0.30 | 43.4 | 43.47 | 42.9498 | 1256429 |
1735687800 | 43.24 | 0.22 | 0.51 | 43.18 | 43.35 | 42.96 | 1026796 |
1735601400 | 43.02 | -0.34 | -0.78 | 43.14 | 43.14 | 42.68 | 1132437 |
1735342200 | 43.36 | -0.25 | -0.57 | 43.4 | 43.7198 | 43.205 | 867078 |
1735255800 | 43.61 | 0.07 | 0.16 | 43.4 | 43.6466 | 43.31 | 710055 |
1735077840 | 43.54 | 0.25 | 0.58 | 43.21 | 43.55 | 43.17 | 732178 |
1734996600 | 43.29 | 0.08 | 0.19 | 43.05 | 43.3177 | 42.865 | 1172403 |
1734737400 | 43.21 | 0.17 | 0.39 | 42.59 | 43.42 | 42.58 | 929014 |
1734651000 | 43.04 | -0.25 | -0.58 | 43.46 | 43.74 | 43.03 | 1514681 |
1734564600 | 43.29 | -1.39 | -3.11 | 44.64 | 44.73 | 43.27 | 1708627 |
1734478200 | 44.68 | -0.18 | -0.40 | 44.63 | 44.86 | 44.58 | 877571 |
1734391800 | 44.86 | -0.29 | -0.64 | 45.15 | 45.24 | 44.84 | 948323 |
1734132600 | 45.15 | -0.08 | -0.18 | 45.17 | 45.28 | 44.925 | 697124 |
1734046200 | 45.23 | -0.09 | -0.20 | 45.37 | 45.52 | 45.21 | 733434 |
1733959800 | 45.32 | -0.4 | -0.87 | 45.83 | 45.83 | 45.31 | 913148 |
1733873400 | 45.72 | -0.19 | -0.41 | 45.81 | 45.965 | 45.44 | 1225632 |
1733787000 | 45.91 | -0.07 | -0.15 | 46.14 | 46.181 | 45.87 | 944079 |
1733527800 | 45.98 | -0.27 | -0.58 | 46.32 | 46.37 | 45.91 | 765732 |
1733441400 | 46.25 | 0.07 | 0.15 | 46.19 | 46.38 | 46.11 | 733882 |
1733355000 | 46.18 | -0.25 | -0.54 | 46.41 | 46.41 | 46.045 | 741567 |
1733268600 | 46.43 | -0.35 | -0.75 | 46.87 | 46.93 | 46.41 | 778979 |
1733182200 | 46.78 | -0.52 | -1.10 | 47.29 | 47.29 | 46.67 | 1296630 |
1732917840 | 47.3 | -0.02 | -0.04 | 47.43 | 47.485 | 47.255 | 449282 |
1732750200 | 47.32 | 0.16 | 0.34 | 47.33 | 47.52 | 47.2934 | 660805 |
1732663800 | 47.16 | 0.05 | 0.11 | 47.07 | 47.19 | 46.87 | 555103 |
1732577400 | 47.11 | 0.38 | 0.81 | 47.02 | 47.35 | 47 | 1141265 |
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