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 | -0.1075 | -0.258382405961 | 41.605 | 42.1575 | 40.7775 | 0 | 0 | IX |
| 4 | -2.7925 | -6.30503499661 | 44.29 | 44.4725 | 39.2925 | 0 | 0 | IX |
| 12 | -2.905 | -6.54242441304 | 44.4025 | 45.8575 | 39.2925 | 0 | 0 | IX |
| 26 | -0.8475 | -2.00141693234 | 42.345 | 45.8575 | 39.2925 | 0 | 0 | IX |
| 52 | 3.07 | 7.98907032724 | 38.4275 | 45.8575 | 37.82 | 0 | 0 | IX |
| 156 | 5.11 | 14.0432840948 | 36.3875 | 45.8575 | 32.8275 | 0 | 0 | IX |
| 260 | 12.385 | 42.5418634607 | 29.1125 | 45.8575 | 28.0175 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 41.4975 | -0.3 | -0.71 | 42.0225 | 42.0225 | 41.43 | 0 |
| 1745512200 | 41.7925 | -0.03 | -0.06 | 41.8175 | 41.875 | 41.525 | 0 |
| 1745425800 | 41.8175 | 0.57 | 1.37 | 41.2525 | 42.1575 | 41.2525 | 0 |
| 1745339400 | 41.2525 | -0.35 | -0.85 | 41.605 | 41.605 | 40.7775 | 0 |
| 1744907400 | 41.605 | -0.29 | -0.70 | 42.17 | 42.17 | 41.37 | 0 |
| 1744821000 | 41.8975 | -0.02 | -0.05 | 41.92 | 42.01 | 41.45 | 0 |
| 1744734600 | 41.92 | 0.4 | 0.97 | 41.5175 | 42.065 | 41.5175 | 0 |
| 1744648200 | 41.5175 | 0.98 | 2.41 | 40.54 | 41.7375 | 40.54 | 0 |
| 1744389000 | 40.54 | -0.37 | -0.90 | 41.1 | 41.1 | 39.94 | 0 |
| 1744302600 | 40.91 | 0.97 | 2.43 | 39.94 | 42.0675 | 39.94 | 0 |
| 1744216200 | 39.94 | -1.48 | -3.57 | 41.42 | 41.42 | 39.2925 | 0 |
| 1744129800 | 41.42 | 0.86 | 2.11 | 40.565 | 41.9125 | 40.565 | 0 |
| 1744043400 | 40.565 | -1.78 | -4.21 | 42.3475 | 42.3475 | 39.78 | 0 |
| 1743784200 | 42.3475 | -1.03 | -2.37 | 43.375 | 43.375 | 42.2975 | 0 |
| 1743697800 | 43.375 | -0.79 | -1.79 | 44.32 | 44.32 | 42.6975 | 0 |
| 1743611400 | 44.165 | -0.28 | -0.62 | 44.44 | 44.44 | 43.97 | 0 |
| 1743525000 | 44.44 | 0.27 | 0.62 | 44.165 | 44.4725 | 44.1225 | 0 |
| 1743438600 | 44.165 | 0.1 | 0.22 | 44.0675 | 44.3275 | 43.785 | 0 |
| 1743183000 | 44.0675 | -0.22 | -0.50 | 44.29 | 44.4125 | 44 | 0 |
| 1743096600 | 44.29 | 0.2 | 0.44 | 44.22 | 44.37 | 44.075 | 0 |
| 1743010200 | 44.095 | 0.16 | 0.35 | 44.0225 | 44.22 | 43.8675 | 0 |
| 1742923800 | 43.94 | -0.03 | -0.07 | 43.9725 | 44.0875 | 43.92 | 0 |
| 1742837400 | 43.9725 | 0.2 | 0.46 | 43.77 | 44 | 43.7425 | 0 |
| 1742578200 | 43.77 | -0 | -0.01 | 43.7725 | 43.815 | 43.6075 | 0 |
| 1742491800 | 43.7725 | 0.09 | 0.20 | 43.685 | 43.9575 | 43.685 | 0 |
| 1742405400 | 43.685 | 0.21 | 0.47 | 43.48 | 43.735 | 43.48 | 0 |
| 1742319000 | 43.48 | -0.07 | -0.16 | 43.55 | 43.725 | 43.42 | 0 |
| 1742232600 | 43.55 | 0.38 | 0.88 | 43.17 | 43.6175 | 43.1225 | 0 |
| 1741973400 | 43.17 | 0.12 | 0.28 | 43.0475 | 43.275 | 42.845 | 0 |
| 1741887000 | 43.0475 | 0.17 | 0.39 | 42.88 | 43.255 | 42.88 | 0 |
| 1741800600 | 42.88 | -0.23 | -0.53 | 43.1075 | 43.705 | 42.65 | 0 |
| 1741714200 | 43.1075 | -1.14 | -2.57 | 44.2675 | 44.2675 | 43.06 | 0 |
| 1741627800 | 44.245 | 0.35 | 0.80 | 43.8925 | 44.4475 | 43.8025 | 0 |
| 1741368600 | 43.8925 | -0.09 | -0.19 | 43.9775 | 43.9875 | 43.5975 | 0 |
| 1741282200 | 43.9775 | -0.04 | -0.08 | 44.0125 | 44.1125 | 43.6425 | 0 |
| 1741195800 | 44.0125 | -1.18 | -2.60 | 45.1875 | 45.1875 | 43.9575 | 0 |
| 1741109400 | 45.1875 | -0.49 | -1.06 | 45.6725 | 45.6725 | 45.155 | 0 |
| 1741023000 | 45.6725 | 0.33 | 0.73 | 45.34 | 45.8575 | 45.34 | 0 |
| 1740763800 | 45.34 | -0.12 | -0.27 | 45.4825 | 45.4825 | 45.2775 | 0 |
| 1740677400 | 45.4625 | 0.37 | 0.82 | 45.0925 | 45.485 | 45.0825 | 0 |
| 1740591000 | 45.0925 | -0.02 | -0.04 | 45.1125 | 45.355 | 45.0925 | 0 |
| 1740504600 | 45.1125 | 0.12 | 0.27 | 44.99 | 45.2025 | 44.99 | 0 |
| 1740418200 | 44.99 | 0.08 | 0.18 | 44.9075 | 44.9975 | 44.7625 | 0 |
| 1740159000 | 44.9075 | 0.16 | 0.35 | 44.75 | 44.9225 | 44.6475 | 0 |
| 1740072600 | 44.75 | -0.15 | -0.33 | 44.8975 | 44.9675 | 44.67 | 0 |
| 1739986200 | 44.8975 | 0.22 | 0.49 | 44.5825 | 44.92 | 44.5825 | 0 |
| 1739899800 | 44.68 | 0.04 | 0.10 | 44.6375 | 44.8025 | 44.5875 | 0 |
| 1739813400 | 44.6375 | 0.03 | 0.07 | 44.6075 | 44.67 | 44.5375 | 0 |
| 1739554200 | 44.6075 | -0.27 | -0.61 | 44.95 | 44.95 | 44.6025 | 0 |
| 1739467800 | 44.88 | 0.05 | 0.11 | 44.8325 | 44.9925 | 44.6875 | 0 |
| 1739381400 | 44.8325 | -0.09 | -0.20 | 45.05 | 45.37 | 44.815 | 0 |
| 1739295000 | 44.9225 | -0.11 | -0.24 | 45.0325 | 45.0725 | 44.865 | 0 |
| 1739208600 | 45.0325 | 0.12 | 0.26 | 44.915 | 45.1975 | 44.915 | 0 |
| 1738949400 | 44.915 | 0.01 | 0.02 | 44.905 | 44.97 | 44.715 | 0 |
| 1738863000 | 44.905 | 0.37 | 0.82 | 44.54 | 45.1075 | 44.54 | 0 |
| 1738776600 | 44.54 | 0.02 | 0.04 | 44.5225 | 44.555 | 44.29 | 0 |
| 1738690200 | 44.5225 | -0.14 | -0.30 | 44.6575 | 44.6575 | 44.36 | 0 |
| 1738603800 | 44.6575 | 0.25 | 0.57 | 44.405 | 44.6825 | 44.2775 | 0 |
| 1738344600 | 44.405 | 0.16 | 0.36 | 44.4025 | 44.595 | 44.3825 | 0 |
| 1738258200 | 44.2475 | 0.25 | 0.56 | 44 | 44.265 | 43.94 | 0 |
| 1738171800 | 44 | 0.16 | 0.35 | 44.035 | 44.0575 | 43.7675 | 0 |
| 1738085400 | 43.845 | 0.48 | 1.11 | 43.365 | 43.99 | 43.365 | 0 |
| 1737999000 | 43.365 | 0.4 | 0.92 | 42.97 | 43.385 | 42.9425 | 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
