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 | -0.92 | -2.0485415275 | 44.91 | 44.95 | 43.93 | 2256 | 44.53688278 | SP |
| 4 | -0.17 | -0.384963768116 | 44.16 | 45.2 | 43.42 | 3552 | 44.43136785 | SP |
| 12 | -2.39 | -5.15308322553 | 46.38 | 46.38 | 42.46 | 3090 | 44.08098292 | SP |
| 26 | 0.58 | 1.33609767335 | 43.41 | 46.38 | 42.34 | 3606 | 43.81020439 | SP |
| 52 | 3.69 | 9.15632754342 | 40.3 | 46.38 | 39.27 | 3374 | 42.64122319 | SP |
| 156 | 5.49 | 14.2597402597 | 38.5 | 46.38 | 32.08 | 3853 | 38.39544915 | SP |
| 260 | 10.0101 | 29.4588859885 | 33.9799 | 46.38 | 25.2665 | 3598 | 38.45375264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 43.99 | -0.16 | -0.36 | 44.21 | 44.21 | 43.95 | 3662 |
| 1740439800 | 44.1487 | -0.04 | -0.08 | 44.22 | 44.37 | 44.1487 | 1576 |
| 1740180600 | 44.1856 | -0.52 | -1.17 | 44.53 | 44.69 | 44.18 | 2315 |
| 1740094200 | 44.7089 | -0.03 | -0.07 | 43.93 | 44.73 | 43.93 | 4387 |
| 1740007800 | 44.74 | -0.05 | -0.10 | 44.7 | 44.88 | 44.7 | 1684 |
| 1739921400 | 44.7856 | -0.08 | -0.18 | 44.91 | 44.95 | 44.741 | 1320 |
| 1739575800 | 44.865 | 0.14 | 0.30 | 44.75 | 44.94 | 44.75 | 4273 |
| 1739489400 | 44.73 | 0.39 | 0.88 | 44.39 | 44.73 | 44.39 | 1697 |
| 1739403000 | 44.34 | -0.09 | -0.19 | 44.1 | 44.38 | 44.1 | 3499 |
| 1739316600 | 44.425 | -0.06 | -0.12 | 44.39 | 44.49 | 44.39 | 11417 |
| 1739230200 | 44.48 | 0.17 | 0.38 | 44.52 | 44.55 | 44.36 | 3488 |
| 1738971000 | 44.3127 | -0.28 | -0.63 | 44.57 | 44.57 | 44.25 | 4092 |
| 1738884600 | 44.5944 | 0.2 | 0.46 | 44.45 | 44.63 | 44.24 | 7646 |
| 1738798200 | 44.3898 | 0.11 | 0.24 | 44.24 | 44.47 | 44.24 | 1850 |
| 1738711800 | 44.2814 | 0.25 | 0.57 | 44.22 | 44.35 | 44.22 | 9838 |
| 1738625400 | 44.0284 | -0.02 | -0.05 | 43.42 | 44.11 | 43.42 | 2291 |
| 1738366200 | 44.0483 | -0.15 | -0.34 | 44.54 | 44.54 | 44.0483 | 2248 |
| 1738279800 | 44.2005 | -0.06 | -0.13 | 44.34 | 44.5 | 44.2005 | 1978 |
| 1738193400 | 44.2596 | -0.04 | -0.09 | 45.2 | 45.2 | 44.16 | 1090 |
| 1738107000 | 44.2973 | -0.08 | -0.18 | 44.16 | 44.2973 | 44.16 | 804 |
| 1738020600 | 44.3784 | 0.08 | 0.19 | 43.84 | 44.5399 | 43.84 | 1806 |
| 1737761400 | 44.295 | 0.08 | 0.17 | 44.28 | 44.45 | 44.18 | 4002 |
| 1737675000 | 44.2197 | 0 | 0.00 | 44.2197 | 44.2197 | 44.2197 | 0 |
| 1737588600 | 44.2197 | 0.32 | 0.73 | 44.37 | 44.37 | 44.15 | 3533 |
| 1737502200 | 43.9 | 0.12 | 0.27 | 45.41 | 45.41 | 43.9 | 5785 |
| 1737156600 | 43.7812 | 0.33 | 0.75 | 44.89 | 44.89 | 43.77 | 1054 |
| 1737070200 | 43.454 | 0.06 | 0.14 | 43.48 | 43.53 | 43.44 | 3192 |
| 1736983800 | 43.395 | 0.59 | 1.37 | 43.52 | 43.52 | 43.2101 | 2550 |
| 1736897400 | 42.81 | 0.23 | 0.55 | 42.936 | 42.98 | 42.76 | 3057 |
| 1736811000 | 42.575 | -0.24 | -0.55 | 42.49 | 42.69 | 42.46 | 4943 |
| 1736551800 | 42.8114 | -0.47 | -1.09 | 43.13 | 43.13 | 42.8114 | 3037 |
| 1736379000 | 43.2819 | -0.02 | -0.04 | 43.32 | 43.32 | 43.2201 | 8436 |
| 1736292600 | 43.301 | -0.28 | -0.65 | 43.4 | 43.43 | 43.301 | 2529 |
| 1736206200 | 43.5847 | 0.28 | 0.65 | 45.12 | 45.12 | 43.55 | 781 |
| 1735947000 | 43.305 | 0.15 | 0.36 | 44.45 | 44.45 | 43.25 | 1116 |
| 1735860600 | 43.1517 | 0.19 | 0.44 | 43.22 | 43.29 | 42.79 | 3684 |
| 1735687800 | 42.9612 | -0.61 | -1.39 | 43.65 | 43.65 | 42.81 | 3895 |
| 1735601400 | 43.5682 | -0.21 | -0.47 | 43.4 | 43.634 | 43.4 | 4458 |
| 1735342200 | 43.775 | -0.3 | -0.68 | 44.02 | 44.02 | 43.63 | 1374 |
| 1735255800 | 44.0749 | 0.34 | 0.77 | 43.69 | 44.09 | 43.69 | 812 |
| 1735077840 | 43.7392 | 0.19 | 0.43 | 43.62 | 43.7392 | 43.57 | 1075 |
| 1734996600 | 43.55 | -0.47 | -1.07 | 43.44 | 43.6 | 43.37 | 1184 |
| 1734737400 | 44.02 | 0.34 | 0.78 | 43.42 | 44.28 | 43.11 | 4963 |
| 1734651000 | 43.68 | -0.3 | -0.69 | 44.2 | 44.2 | 43.5 | 3097 |
| 1734564600 | 43.982 | -0.6 | -1.34 | 45.84 | 45.84 | 43.73 | 4710 |
| 1734478200 | 44.58 | -0.14 | -0.31 | 44.61 | 44.89 | 44.57 | 3158 |
| 1734391800 | 44.72 | 0.08 | 0.18 | 44.56 | 44.75 | 44.56 | 2042 |
| 1734132600 | 44.64 | -0.06 | -0.12 | 46.36 | 46.36 | 44.52 | 996 |
| 1734046200 | 44.695 | -0.22 | -0.48 | 44.8369 | 44.8369 | 44.695 | 885 |
| 1733959800 | 44.91 | 0.13 | 0.29 | 46.095 | 46.095 | 44.78 | 2012 |
| 1733873400 | 44.78 | -0.17 | -0.38 | 44.97 | 44.97 | 44.66 | 2761 |
| 1733787000 | 44.95 | -0.12 | -0.26 | 45.05 | 45.1899 | 44.87 | 2035 |
| 1733527800 | 45.0676 | 0.06 | 0.14 | 44.99 | 45.17 | 44.99 | 1133 |
| 1733441400 | 45.0043 | 0.03 | 0.06 | 44.87 | 45.115 | 44.87 | 4152 |
| 1733355000 | 44.9762 | 0.24 | 0.54 | 44.69 | 45.02 | 44.69 | 2417 |
| 1733268600 | 44.735 | -0 | -0.01 | 46.38 | 46.38 | 44.59 | 2713 |
| 1733182200 | 44.7378 | 0.15 | 0.33 | 44.58 | 44.8 | 44.58 | 1955 |
| 1732917840 | 44.59 | 0.22 | 0.50 | 44.6 | 44.6 | 44.38 | 458 |
| 1732750200 | 44.3701 | 0.1 | 0.23 | 44.4 | 44.49 | 44.23 | 1954 |
| 1732663800 | 44.2702 | -0.05 | -0.11 | 44.27 | 44.48 | 44.19 | 23452 |
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
