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 | 0.04 | 0.0876616261232 | 45.63 | 45.93 | 44.6957 | 51418 | 45.5036871 | SP |
| 4 | -1.12 | -2.39367386194 | 46.79 | 47.82 | 44.6957 | 177041 | 46.50409581 | SP |
| 12 | 1.01 | 2.26153157188 | 44.66 | 47.82 | 44.645 | 202271 | 46.36004645 | SP |
| 26 | -1.42 | -3.01550222977 | 47.09 | 47.82 | 43.92 | 137938 | 46.16780086 | SP |
| 52 | 0.9711 | 2.17253668435 | 44.6989 | 50.05 | 43.92 | 86383 | 46.1294571 | SP |
| 156 | -3.97 | -7.99758259468 | 49.64 | 53.83 | 42.65 | 39881 | 46.16632955 | SP |
| 260 | -3.97 | -7.99758259468 | 49.64 | 53.83 | 42.65 | 39881 | 46.16632955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 45.67 | -0.24 | -0.52 | 45.79 | 45.83 | 45.5677 | 1088949 |
| 1744842600 | 45.91 | 0.24 | 0.53 | 45.71 | 45.93 | 45.59 | 44560 |
| 1744756200 | 45.67 | 0.16 | 0.36 | 45.47 | 45.77 | 45.47 | 67812 |
| 1744669800 | 45.5066 | 0.33 | 0.72 | 45.41 | 45.57 | 45.2503 | 29968 |
| 1744410600 | 45.18 | -0.11 | -0.24 | 44.96 | 45.215 | 44.6957 | 45004 |
| 1744324200 | 45.29 | -0.48 | -1.05 | 45.63 | 45.78 | 45.25 | 69744 |
| 1744237800 | 45.77 | -0.08 | -0.17 | 45.42 | 45.77 | 45.045 | 62498 |
| 1744151400 | 45.85 | -0.58 | -1.25 | 46.03 | 46.39 | 45.79 | 97434 |
| 1744065000 | 46.43 | -0.75 | -1.59 | 47.06 | 47.1148 | 46.3228 | 1195583 |
| 1743805800 | 47.18 | 0.14 | 0.30 | 47.61 | 47.82 | 47.18 | 865995 |
| 1743719400 | 47.04 | 0.46 | 0.99 | 47.12 | 47.26 | 46.995 | 107779 |
| 1743633000 | 46.58 | -0.06 | -0.13 | 46.9 | 46.9 | 46.4 | 68627 |
| 1743546600 | 46.64 | 0.07 | 0.15 | 46.54 | 46.78 | 46.54 | 73313 |
| 1743460200 | 46.57 | 0.21 | 0.45 | 46.67 | 46.67 | 46.38 | 145126 |
| 1743201000 | 46.36 | 0.46 | 1.00 | 46.22 | 46.4 | 46.18 | 58208 |
| 1743114600 | 45.9 | -0.07 | -0.15 | 45.88 | 45.91 | 45.8 | 48473 |
| 1743028200 | 45.97 | -0.16 | -0.35 | 45.99 | 46.06 | 45.91 | 106390 |
| 1742941800 | 46.13 | 0.07 | 0.15 | 46.04 | 46.2 | 46.015 | 132115 |
| 1742855400 | 46.06 | -0.36 | -0.78 | 46.24 | 46.24 | 46.05 | 134905 |
| 1742596200 | 46.42 | -0.1 | -0.21 | 46.59 | 46.5932 | 46.39 | 115862 |
| 1742509800 | 46.52 | 0.09 | 0.19 | 46.79 | 46.79 | 46.445 | 71414 |
| 1742423400 | 46.43 | 0.16 | 0.35 | 46.24 | 46.43 | 46.1499 | 101061 |
| 1742337000 | 46.27 | 0.07 | 0.15 | 46.09 | 46.36 | 46.09 | 261512 |
| 1742250600 | 46.2 | 0.09 | 0.20 | 46.25 | 46.39 | 46.1602 | 92189 |
| 1741991400 | 46.11 | -0.19 | -0.41 | 46.09 | 46.219 | 46.056 | 505081 |
| 1741905000 | 46.3 | 0.26 | 0.56 | 45.96 | 46.32 | 45.91 | 141990 |
| 1741818600 | 46.04 | -0.18 | -0.39 | 46.05 | 46.1844 | 46.0139 | 121409 |
| 1741732200 | 46.22 | -0.24 | -0.52 | 46.43 | 46.58 | 46.16 | 124140 |
| 1741645800 | 46.46 | 0.4 | 0.87 | 46.37 | 46.57 | 46.36 | 109758 |
| 1741390200 | 46.059 | -0.07 | -0.15 | 46.42 | 46.42 | 46 | 543317 |
| 1741303800 | 46.1297 | -0.1 | -0.22 | 46.25 | 46.25 | 45.93 | 176194 |
| 1741217400 | 46.23 | -0.27 | -0.58 | 46.55 | 46.6104 | 46.19 | 398012 |
| 1741131000 | 46.5 | -0.29 | -0.62 | 46.82 | 46.9361 | 46.45 | 159424 |
| 1741044600 | 46.79 | 0.14 | 0.30 | 46.36 | 46.82 | 46.36 | 571313 |
| 1740785400 | 46.65 | 0.27 | 0.58 | 46.5 | 46.74 | 46.39 | 466198 |
| 1740699000 | 46.38 | -0.09 | -0.19 | 46.26 | 46.4 | 46.23 | 3861996 |
| 1740612600 | 46.47 | 0.21 | 0.45 | 46.24 | 46.49 | 46.21 | 23513 |
| 1740526200 | 46.26 | 0.47 | 1.02 | 46.16 | 46.31 | 46.1537 | 70666 |
| 1740439800 | 45.7926 | 0.08 | 0.18 | 45.64 | 45.84 | 45.64 | 8075 |
| 1740180600 | 45.71 | 0.38 | 0.85 | 45.43 | 45.74 | 45.425 | 14544 |
| 1740094200 | 45.3268 | 0.11 | 0.24 | 45.32 | 45.41 | 45.32 | 11187 |
| 1740007800 | 45.2198 | 0.05 | 0.11 | 45.13 | 45.249 | 45.11 | 13017 |
| 1739921400 | 45.17 | -0.31 | -0.67 | 45.27 | 45.39 | 45.17 | 16409 |
| 1739575800 | 45.4752 | 0.22 | 0.48 | 45.51 | 45.6101 | 45.4706 | 5472 |
| 1739489400 | 45.26 | 0.48 | 1.07 | 45.06 | 45.33 | 45.06 | 12119 |
| 1739403000 | 44.7817 | -0.45 | -0.99 | 44.83 | 44.8352 | 44.6801 | 11058 |
| 1739316600 | 45.23 | -0.14 | -0.31 | 45.21 | 45.26 | 45.183 | 17034 |
| 1739230200 | 45.37 | -0.07 | -0.14 | 45.46 | 45.55 | 45.3556 | 14013 |
| 1738971000 | 45.4355 | -0.21 | -0.47 | 45.45 | 45.4999 | 45.3626 | 12105 |
| 1738884600 | 45.65 | -0.01 | -0.02 | 45.6 | 45.7212 | 45.535 | 11378 |
| 1738798200 | 45.66 | 0.47 | 1.04 | 45.5 | 45.76 | 45.5 | 22115 |
| 1738711800 | 45.19 | 0.06 | 0.13 | 44.96 | 45.205 | 44.945 | 28735 |
| 1738625400 | 45.13 | 0.01 | 0.02 | 45.42 | 47.5033 | 45.02 | 21508 |
| 1738366200 | 45.12 | -0.17 | -0.38 | 45.27 | 45.38 | 45.0071 | 45149 |
| 1738279800 | 45.29 | 0.17 | 0.38 | 45.25 | 45.36 | 45.2072 | 47270 |
| 1738193400 | 45.12 | -0.07 | -0.15 | 45.25 | 45.2835 | 44.99 | 14474 |
| 1738107000 | 45.19 | -0.05 | -0.11 | 45.04 | 45.19 | 45.02 | 16114 |
| 1738020600 | 45.24 | 0.43 | 0.96 | 45.17 | 45.25 | 45.096 | 84812 |
| 1737761400 | 44.8115 | -0.04 | -0.09 | 44.66 | 44.85 | 44.645 | 36558 |
| 1737675000 | 44.85 | 0 | 0.00 | 44.85 | 44.85 | 44.85 | 0 |
| 1737588600 | 44.85 | -0.14 | -0.31 | 44.95 | 44.96 | 44.7926 | 15465 |
| 1737502200 | 44.99 | 0.22 | 0.49 | 44.9399 | 45.0541 | 44.9 | 11151 |
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
