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 | 0.391 | 0.924787133396 | 42.28 | 42.9 | 41.62 | 5411 | 42.24051449 | SP |
| 4 | 0.151 | 0.355126999059 | 42.52 | 43.26 | 41.57 | 6549 | 42.34808749 | SP |
| 12 | -3.089 | -6.75043706294 | 45.76 | 47.44 | 41.57 | 27964 | 45.26940099 | SP |
| 26 | 1.001 | 2.40220782337 | 41.67 | 47.44 | 40.7641 | 29021 | 45.01621617 | SP |
| 52 | 0.511 | 1.21204933586 | 42.16 | 47.44 | 40.0316 | 19587 | 44.63050994 | SP |
| 156 | -25.579 | -37.4783882784 | 68.25 | 69.945 | 38.91 | 13609 | 48.14726127 | SP |
| 260 | -21.529 | -33.5342679128 | 64.2 | 80.86 | 38.91 | 12865 | 56.90849008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 42.671 | -0.14 | -0.32 | 42.74 | 42.74 | 42.59 | 777 |
| 1732577400 | 42.81 | 0.71 | 1.69 | 42.69 | 42.9 | 42.64 | 5527 |
| 1732318200 | 42.1 | 0.19 | 0.45 | 42.03 | 42.1 | 41.97 | 1230 |
| 1732231800 | 41.91 | -0.2 | -0.47 | 42.13 | 42.215 | 41.91 | 4126 |
| 1732145400 | 42.11 | -0.06 | -0.14 | 41.87 | 42.11 | 41.62 | 7843 |
| 1732059000 | 42.17 | 0.29 | 0.69 | 42.28 | 42.2803 | 42.11 | 8330 |
| 1731972600 | 41.88 | 0.1 | 0.24 | 41.67 | 42 | 41.67 | 4714 |
| 1731713400 | 41.78 | 0.11 | 0.26 | 41.57 | 41.9813 | 41.57 | 5399 |
| 1731627000 | 41.67 | -0.08 | -0.18 | 41.89 | 42.1625 | 41.67 | 4227 |
| 1731540600 | 41.745 | -0.11 | -0.25 | 42.25 | 42.25 | 41.745 | 1462 |
| 1731454200 | 41.85 | -0.63 | -1.48 | 42.15 | 42.29 | 41.83 | 7233 |
| 1731367800 | 42.48 | -0.18 | -0.42 | 42.41 | 42.48 | 42.2904 | 9643 |
| 1731108600 | 42.66 | 0.18 | 0.42 | 42.6 | 42.89 | 42.6 | 4748 |
| 1731022200 | 42.48 | 0.63 | 1.51 | 42.03 | 42.52 | 42.03 | 17124 |
| 1730935800 | 41.85 | -0.78 | -1.83 | 41.74 | 42.12 | 41.6411 | 8491 |
| 1730849400 | 42.63 | -0.1 | -0.23 | 42.62 | 42.76 | 42.2601 | 7219 |
| 1730763000 | 42.73 | 0.5 | 1.18 | 42.89 | 42.89 | 42.51 | 8895 |
| 1730500200 | 42.23 | -0.58 | -1.35 | 42.58 | 42.825 | 42.23 | 4955 |
| 1730413800 | 42.81 | 0.02 | 0.05 | 42.62 | 42.81 | 42.51 | 5563 |
| 1730327400 | 42.79 | -0.13 | -0.30 | 43 | 43.26 | 42.75 | 6290 |
| 1730241000 | 42.92 | 0.04 | 0.09 | 42.52 | 42.92 | 42.51 | 7966 |
| 1730154600 | 42.88 | -0.19 | -0.44 | 43.04 | 43.17 | 42.44 | 12458 |
| 1729895400 | 43.07 | -0.3 | -0.69 | 43.34 | 43.34 | 43.07 | 1669 |
| 1729809000 | 43.368 | 0.18 | 0.43 | 43.26 | 43.56 | 43 | 3009 |
| 1729722600 | 43.1837 | -0.24 | -0.55 | 43.3 | 43.3 | 43.05 | 11440 |
| 1729636200 | 43.4228 | -0.06 | -0.13 | 43.65 | 43.65 | 43.25 | 10019 |
| 1729549800 | 43.4803 | -0.68 | -1.55 | 43.86 | 43.86 | 43.4803 | 64144 |
| 1729290600 | 44.165 | 0.13 | 0.28 | 44.185 | 44.205 | 44.165 | 1203 |
| 1729204200 | 44.04 | -0.46 | -1.02 | 44.13 | 44.13 | 43.98 | 9737 |
| 1729117800 | 44.4959 | 0.11 | 0.24 | 44.48 | 44.6699 | 44.41 | 12301 |
| 1729031400 | 44.3903 | 0.56 | 1.27 | 44.12 | 44.44 | 44.12 | 36475 |
| 1728945000 | 43.8348 | -0.26 | -0.58 | 44.08 | 44.08 | 43.6 | 48134 |
| 1728685800 | 44.09 | 0.01 | 0.02 | 44.05 | 44.1276 | 43.97 | 6877 |
| 1728599400 | 44.08 | -0.03 | -0.07 | 43.92 | 44.08 | 43.87 | 31892 |
| 1728513000 | 44.11 | -0.32 | -0.72 | 44.26 | 44.31 | 44.06 | 3118 |
| 1728426600 | 44.43 | 0.13 | 0.29 | 44.24 | 44.43 | 44.2355 | 223710 |
| 1728340200 | 44.2995 | -0.35 | -0.78 | 44.22 | 44.45 | 44.22 | 43931 |
| 1728081000 | 44.65 | -0.88 | -1.93 | 44.68 | 44.88 | 44.6041 | 34223 |
| 1727994600 | 45.53 | -0.35 | -0.76 | 45.7 | 45.82 | 45.53 | 78971 |
| 1727908200 | 45.88 | -0.48 | -1.04 | 45.885 | 45.93 | 45.88 | 5271 |
| 1727821800 | 46.36 | 0.43 | 0.93 | 46.48 | 46.5899 | 46.1359 | 72139 |
| 1727735400 | 45.9307 | -0.29 | -0.63 | 46.22 | 46.22 | 45.78 | 156449 |
| 1727476200 | 46.2214 | 0.3 | 0.66 | 46.05 | 46.3181 | 46.0301 | 5773 |
| 1727389800 | 45.9198 | -0.09 | -0.20 | 46 | 46.01 | 45.83 | 3766 |
| 1727303400 | 46.01 | -0.69 | -1.48 | 46.22 | 47.08 | 45.9939 | 44691 |
| 1727217000 | 46.7 | 0.18 | 0.38 | 46.23 | 46.72 | 46.22 | 3843 |
| 1727130600 | 46.5249 | -0.11 | -0.24 | 46.51 | 46.6699 | 46.15 | 138503 |
| 1726871400 | 46.6361 | -0 | -0.00 | 46.41 | 46.75 | 46.41 | 1861 |
| 1726785000 | 46.6365 | -0.17 | -0.37 | 46.35 | 47.44 | 46.35 | 8781 |
| 1726698600 | 46.811 | -0.36 | -0.77 | 47.03 | 47.05 | 46.7137 | 17902 |
| 1726612200 | 47.1739 | -0.16 | -0.33 | 47.35 | 47.35 | 47.1001 | 9192 |
| 1726525800 | 47.3321 | 0.16 | 0.34 | 47.26 | 47.35 | 47.08 | 81600 |
| 1726266600 | 47.1706 | 0.2 | 0.43 | 47.32 | 47.32 | 47.11 | 2355 |
| 1726180200 | 46.9681 | -0.16 | -0.34 | 46.9495 | 47.14 | 46.8 | 9538 |
| 1726093800 | 47.1285 | -0.09 | -0.19 | 47.09 | 47.26 | 46.9681 | 7176 |
| 1726007400 | 47.2167 | 0.4 | 0.85 | 46.85 | 47.27 | 46.85 | 15836 |
| 1725921000 | 46.8165 | 0.11 | 0.24 | 46.52 | 46.8165 | 46.52 | 100536 |
| 1725661800 | 46.7044 | 0.15 | 0.32 | 46.52 | 47.0797 | 46.52 | 12065 |
| 1725575400 | 46.5541 | 0.21 | 0.45 | 46.5 | 46.66 | 46.34 | 7097 |
| 1725489000 | 46.345 | 0.61 | 1.33 | 45.81 | 46.38 | 45.81 | 8308 |
| 1725402600 | 45.7374 | 0.46 | 1.01 | 45.76 | 45.85 | 45.55 | 200882 |
| 1725057000 | 45.28 | -0.32 | -0.71 | 45.46 | 45.65 | 45.2281 | 6051 |
| 1724970600 | 45.603 | -0.13 | -0.29 | 45.57 | 45.62 | 45.48 | 8707 |
| 1724884200 | 45.7352 | -0.06 | -0.13 | 45.74 | 45.87 | 45.72 | 8363 |
| 1724797800 | 45.7948 | -0.07 | -0.15 | 45.69 | 45.89 | 45.59 | 2370 |
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
