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 | -1140 | -2.34718294809 | 48568.86 | 48694.43 | 46586.32 | 0 | 0 | IX |
| 4 | 746.7 | 1.59954038116 | 46682.16 | 48804.36 | 46341.15 | 0 | 0 | IX |
| 12 | 163.54 | 0.346004216199 | 47265.32 | 48804.36 | 45584.77 | 0 | 0 | IX |
| 26 | 525.36 | 1.12008698711 | 46903.5 | 48968.66 | 43535.85 | 0 | 0 | IX |
| 52 | 3160.93 | 7.14045133802 | 44267.93 | 48968.66 | 43256.05 | 0 | 0 | IX |
| 156 | 125.1 | 0.264461006905 | 47303.76 | 50591.95 | 33431.58 | 0 | 0 | IX |
| 260 | 6751.96 | 16.5990033655 | 40676.9 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712800 | 47428.86 | 362.05 | 0.77 | 46813.66 | 47428.86 | 46586.32 | 0 |
| 1734626400 | 47066.81 | -874.67 | -1.82 | 47487.3 | 47636.95 | 47053.74 | 0 |
| 1734540000 | 47941.48 | 157.64 | 0.33 | 47839.71 | 48102.98 | 47693.96 | 0 |
| 1734453600 | 47783.84 | -377.39 | -0.78 | 48090.47 | 48137.7 | 47777.27 | 0 |
| 1734367200 | 48161.23 | -353.4 | -0.73 | 48427.59 | 48449.78 | 48079.98 | 0 |
| 1734108000 | 48514.63 | 33.76 | 0.07 | 48568.86 | 48694.43 | 48422.94 | 0 |
| 1734021600 | 48480.87 | -151.1 | -0.31 | 48714.68 | 48804.36 | 48480.87 | 0 |
| 1733935200 | 48631.97 | 376.2 | 0.78 | 48191.16 | 48631.97 | 48159.21 | 0 |
| 1733848800 | 48255.77 | 200.23 | 0.42 | 48071.06 | 48306.99 | 47965.49 | 0 |
| 1733762400 | 48055.54 | -60.05 | -0.12 | 48279.38 | 48363.5 | 47937.44 | 0 |
| 1733503200 | 48115.59 | 113.54 | 0.24 | 47944.85 | 48187.45 | 47944.85 | 0 |
| 1733416800 | 48002.05 | 511.07 | 1.08 | 47527.16 | 48002.05 | 47502.34 | 0 |
| 1733330400 | 47490.98 | 378.51 | 0.80 | 47259.11 | 47585.86 | 47251.64 | 0 |
| 1733244000 | 47112.47 | 283.36 | 0.61 | 46980.33 | 47244.26 | 46980.33 | 0 |
| 1733157600 | 46829.11 | -223.15 | -0.47 | 47036.9 | 47048.04 | 46701.31 | 0 |
| 1732898400 | 47052.26 | 89.62 | 0.19 | 46938.28 | 47100.15 | 46830.72 | 0 |
| 1732812000 | 46962.64 | 272.57 | 0.58 | 46817.19 | 47027.37 | 46808.03 | 0 |
| 1732725600 | 46690.07 | -168.69 | -0.36 | 46862.67 | 46866.85 | 46552.53 | 0 |
| 1732639200 | 46858.76 | -377.28 | -0.80 | 47017.41 | 47138.68 | 46782.8 | 0 |
| 1732552800 | 47236.04 | 405.57 | 0.87 | 47133.57 | 47284.93 | 46879.57 | 0 |
| 1732293600 | 46830.47 | 267.46 | 0.57 | 46682.16 | 46839.7 | 46341.15 | 0 |
| 1732207200 | 46563.01 | -76.11 | -0.16 | 46791.62 | 46810.05 | 46274.98 | 0 |
| 1732120800 | 46639.12 | 136.54 | 0.29 | 46749.19 | 46974.03 | 46523.38 | 0 |
| 1732034400 | 46502.58 | -363.04 | -0.77 | 46957.93 | 47030.3 | 46030.58 | 0 |
| 1731948000 | 46865.62 | 41.59 | 0.09 | 46835.53 | 46865.62 | 46582.27 | 0 |
| 1731688800 | 46824.03 | -283.23 | -0.60 | 46969.28 | 47124.01 | 46821.94 | 0 |
| 1731602400 | 47107.26 | 612.89 | 1.32 | 46551.87 | 47114.48 | 46439.96 | 0 |
| 1731516000 | 46494.37 | 39.65 | 0.09 | 46411.62 | 46755.15 | 46140.29 | 0 |
| 1731429600 | 46454.72 | -866.8 | -1.83 | 47096.53 | 47138.98 | 46454.72 | 0 |
| 1731343200 | 47321.52 | 482.98 | 1.03 | 47098.74 | 47398.75 | 47081.58 | 0 |
| 1731084000 | 46838.54 | -51.65 | -0.11 | 46895.35 | 46943.44 | 46557.24 | 0 |
| 1730997600 | 46890.19 | 1 | 2.59 | 46007.11 | 46975.52 | 45942.73 | 0 |
| 1730911200 | 45706.51 | -274.42 | -0.60 | 46358.58 | 46765.18 | 45584.77 | 0 |
| 1730824800 | 45980.93 | 212.51 | 0.46 | 45824.73 | 46024.08 | 45729.25 | 0 |
| 1730738400 | 45768.42 | -394.66 | -0.85 | 46147.5 | 46323.78 | 45768.42 | 0 |
| 1730479200 | 46163.08 | 104.92 | 0.23 | 46109.78 | 46295.88 | 46028.35 | 0 |
| 1730392800 | 46058.16 | -343.94 | -0.74 | 46236.17 | 46343.92 | 45802.85 | 0 |
| 1730306400 | 46402.1 | -280.28 | -0.60 | 46615.93 | 46639.56 | 46275.62 | 0 |
| 1730220000 | 46682.38 | -199.33 | -0.43 | 47021.02 | 47082.22 | 46682.38 | 0 |
| 1730133600 | 46881.71 | 236.39 | 0.51 | 46743.7 | 47029.64 | 46693.2 | 0 |
| 1729870800 | 46645.32 | -142.11 | -0.30 | 46833.24 | 46972.04 | 46629.5 | 0 |
| 1729784400 | 46787.43 | 165.76 | 0.36 | 46775.25 | 47160.68 | 46744.49 | 0 |
| 1729698000 | 46621.67 | -190.92 | -0.41 | 46878.95 | 46918.21 | 46621.67 | 0 |
| 1729611600 | 46812.59 | -208.33 | -0.44 | 47058.61 | 47065.63 | 46714.19 | 0 |
| 1729525200 | 47020.92 | -499.22 | -1.05 | 47563.79 | 47710.36 | 47020.92 | 0 |
| 1729266000 | 47520.14 | 254.94 | 0.54 | 47310.25 | 47750.85 | 47290.84 | 0 |
| 1729179600 | 47265.2 | 192.06 | 0.41 | 47160.47 | 47401.82 | 47118.71 | 0 |
| 1729093200 | 47073.14 | -132.69 | -0.28 | 47074.24 | 47293.02 | 46938.9 | 0 |
| 1729006800 | 47205.83 | 103.99 | 0.22 | 47139.7 | 47333.85 | 47018.17 | 0 |
| 1728920400 | 47101.84 | 255.82 | 0.55 | 46859.76 | 47135.4 | 46836.41 | 0 |
| 1728661200 | 46846.02 | 358.09 | 0.77 | 46507.55 | 46877.88 | 46497.28 | 0 |
| 1728574800 | 46487.93 | -181.21 | -0.39 | 46634.56 | 46656.7 | 46406.49 | 0 |
| 1728488400 | 46669.14 | 242.24 | 0.52 | 46476.26 | 46670.52 | 46355.73 | 0 |
| 1728402000 | 46426.9 | -56.31 | -0.12 | 46292.88 | 46431.18 | 46051.27 | 0 |
| 1728315600 | 46483.21 | 17.27 | 0.04 | 46536.85 | 46575.03 | 46012.41 | 0 |
| 1728056400 | 46465.94 | 659.19 | 1.44 | 45814.13 | 46612.53 | 45812.03 | 0 |
| 1727970000 | 45806.75 | -712.68 | -1.53 | 46573.14 | 46612.78 | 45806.75 | 0 |
| 1727883600 | 46519.43 | -110.58 | -0.24 | 46655.74 | 46829.27 | 46425.48 | 0 |
| 1727797200 | 46630.01 | -405.35 | -0.86 | 47142 | 47243.13 | 46608.22 | 0 |
| 1727710800 | 47035.36 | -426.39 | -0.90 | 47340.77 | 47363.69 | 46929.17 | 0 |
| 1727451600 | 47461.75 | 224.71 | 0.48 | 47265.32 | 47528.66 | 47232.89 | 0 |
| 1727365200 | 47237.04 | 899.8 | 1.94 | 46671.93 | 47387.46 | 46671.93 | 0 |
| 1727278800 | 46337.24 | 45.12 | 0.10 | 46185.06 | 46465.4 | 46180.58 | 0 |
| 1727192400 | 46292.12 | 148.7 | 0.32 | 46277.88 | 46444.1 | 46217.45 | 0 |
| 1727106000 | 46143.42 | 25.26 | 0.05 | 46020.72 | 46293.85 | 45848.03 | 0 |
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
