Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.3367003367 | 44.55 | 45.5 | 44.2 | 6689 | 44.8860009 | DE |
| 4 | -0.5 | -1.10619469027 | 45.2 | 46.75 | 44.15 | 8294 | 45.29810474 | DE |
| 12 | 8.05 | 21.9645293315 | 36.65 | 47.1 | 34.65 | 7274 | 43.28366734 | DE |
| 26 | -2.1 | -4.48717948718 | 46.8 | 47.1 | 33.9 | 8026 | 41.1563194 | DE |
| 52 | 8.1 | 22.131147541 | 36.6 | 47.35 | 33.9 | 8591 | 40.91889742 | DE |
| 156 | -6.9 | -13.3720930233 | 51.6 | 63 | 28.6 | 7306 | 44.54810289 | DE |
| 260 | 11.75 | 35.660091047 | 32.95 | 63 | 15.32 | 8444 | 39.32158899 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 44.9 | 0.5 | 1.13 | 44.4 | 45.35 | 44.4 | 5659 |
| 1732210200 | 44.4 | -0.45 | -1.00 | 44.85 | 45.2 | 44.2 | 5702 |
| 1732123800 | 44.85 | 0 | 0.00 | 44.85 | 45.35 | 44.45 | 7826 |
| 1732037400 | 44.85 | -0.5 | -1.10 | 45.25 | 45.5 | 44.6 | 7284 |
| 1731951000 | 45.35 | 0.7 | 1.57 | 44.55 | 45.35 | 44.55 | 6974 |
| 1731691800 | 44.65 | -0.55 | -1.22 | 45.25 | 45.25 | 44.15 | 6018 |
| 1731605400 | 45.2 | -0.05 | -0.11 | 45.3 | 45.85 | 44.95 | 7156 |
| 1731519000 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 0 |
| 1731432600 | 45.25 | 0.2 | 0.44 | 45 | 46 | 44.9 | 5539 |
| 1731346200 | 45.05 | -0.4 | -0.88 | 45.45 | 46 | 44.95 | 8570 |
| 1731087000 | 45.45 | 0.1 | 0.22 | 45.4 | 45.85 | 45.3 | 7946 |
| 1731000600 | 45.35 | -0.55 | -1.20 | 45.9 | 46.35 | 45.3 | 10232 |
| 1730914200 | 45.9 | -0.2 | -0.43 | 45.7 | 46.3 | 45.7 | 12275 |
| 1730827800 | 46.1 | 0.1 | 0.22 | 46 | 46.35 | 45.8 | 4919 |
| 1730741400 | 46 | 0.5 | 1.10 | 45.5 | 46.75 | 45.5 | 10452 |
| 1730482200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 44.85 | 4910 |
| 1730395800 | 45 | -0.15 | -0.33 | 45.1 | 45.7 | 44.8 | 9592 |
| 1730309400 | 45.15 | -0.35 | -0.77 | 45.4 | 45.8 | 45 | 9536 |
| 1730223000 | 45.5 | 0.2 | 0.44 | 45.4 | 45.6 | 45.1 | 18001 |
| 1730136600 | 45.3 | 0.25 | 0.55 | 45.2 | 46.45 | 44.8 | 8986 |
| 1729873800 | 45.05 | -0.7 | -1.53 | 45.6 | 45.6 | 45 | 8158 |
| 1729787400 | 45.75 | 2.15 | 4.93 | 43.65 | 47.1 | 43.65 | 12249 |
| 1729701000 | 43.6 | -0.5 | -1.13 | 44.1 | 44.5 | 43.6 | 3572 |
| 1729614600 | 44.1 | 0.4 | 0.92 | 43.5 | 44.3 | 42.9 | 7153 |
| 1729528200 | 43.7 | -1.1 | -2.46 | 44.8 | 45.05 | 43.2 | 10433 |
| 1729269000 | 44.8 | 0.3 | 0.67 | 44.4 | 44.9 | 44.4 | 5045 |
| 1729182600 | 44.5 | -0.3 | -0.67 | 44.8 | 44.9 | 44 | 6743 |
| 1729096200 | 44.8 | 0.3 | 0.67 | 44.3 | 45.35 | 44.1 | 7412 |
| 1729009800 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 43.95 | 7025 |
| 1728923400 | 44 | -0.35 | -0.79 | 44.35 | 44.35 | 43.45 | 4884 |
| 1728664200 | 44.35 | 0.25 | 0.57 | 44.1 | 44.4 | 44.1 | 2694 |
| 1728577800 | 44.1 | 0.1 | 0.23 | 44 | 44.4 | 43.9 | 2957 |
| 1728491400 | 44 | 0.65 | 1.50 | 43.3 | 44.2 | 43.3 | 8214 |
| 1728405000 | 43.35 | -0.05 | -0.12 | 43.4 | 43.75 | 43.2 | 8216 |
| 1728318600 | 43.4 | 0 | 0.00 | 43 | 43.8 | 43 | 8096 |
| 1728059400 | 43.4 | 0.7 | 1.64 | 42.7 | 43.5 | 42.7 | 7595 |
| 1727973000 | 42.7 | -0.55 | -1.27 | 43.2 | 43.5 | 42.6 | 6392 |
| 1727886600 | 43.25 | 0.15 | 0.35 | 43.1 | 44.5 | 43 | 7683 |
| 1727800200 | 43.1 | -0.95 | -2.16 | 44.05 | 44.5 | 42.75 | 7357 |
| 1727713800 | 44.05 | 0.15 | 0.34 | 44.1 | 44.3 | 43.7 | 10319 |
| 1727454600 | 43.9 | 0.25 | 0.57 | 43.7 | 44.5 | 43.7 | 5090 |
| 1727368200 | 43.65 | 1.15 | 2.71 | 42.7 | 43.75 | 42.65 | 7322 |
| 1727281800 | 42.5 | 1 | 2.41 | 41.5 | 42.65 | 41.5 | 9289 |
| 1727195400 | 41.5 | 0 | 0.00 | 41.7 | 41.85 | 41.5 | 1773 |
| 1727109000 | 41.5 | -0.6 | -1.43 | 42.3 | 42.35 | 41.5 | 6939 |
| 1726849800 | 42.1 | -0.55 | -1.29 | 43.1 | 43.6 | 41.45 | 15221 |
| 1726763400 | 42.65 | 2.2 | 5.44 | 40.65 | 43.7 | 40.65 | 17857 |
| 1726677000 | 40.45 | 0.5 | 1.25 | 39.9 | 40.45 | 39.3 | 5187 |
| 1726590600 | 39.95 | 0.6 | 1.52 | 39.35 | 40.5 | 39.25 | 7245 |
| 1726504200 | 39.35 | 1.35 | 3.55 | 38.2 | 39.9 | 37.8 | 9130 |
| 1726245000 | 38 | 1.15 | 3.12 | 36.7 | 38.05 | 36.7 | 7000 |
| 1726158600 | 36.85 | 1.05 | 2.93 | 35.85 | 37.25 | 35.8 | 6210 |
| 1726072200 | 35.8 | -0.2 | -0.56 | 36 | 36.55 | 35.3 | 3881 |
| 1725985800 | 36 | 0 | 0.00 | 36.05 | 36.95 | 35.95 | 3551 |
| 1725899400 | 36 | 0.1 | 0.28 | 35.9 | 36.25 | 35.8 | 2459 |
| 1725640200 | 35.9 | 0.8 | 2.28 | 35.1 | 36.15 | 35 | 5383 |
| 1725553800 | 35.1 | 0.1 | 0.29 | 35 | 35.35 | 34.9 | 1677 |
| 1725467400 | 35 | -1.15 | -3.18 | 36.1 | 36.1 | 34.65 | 3565 |
| 1725381000 | 36.15 | -0.45 | -1.23 | 36.6 | 36.6 | 36 | 8268 |
| 1725294600 | 36.6 | -0.1 | -0.27 | 36.65 | 36.9 | 36.4 | 2359 |
| 1725035400 | 36.7 | 0.3 | 0.82 | 36.4 | 37 | 36.4 | 3371 |
| 1724949000 | 36.4 | 0.2 | 0.55 | 36.2 | 36.75 | 36.2 | 4078 |
| 1724862600 | 36.2 | 0.35 | 0.98 | 35.85 | 36.4 | 35.75 | 5527 |
| 1724776200 | 35.85 | 0.1 | 0.28 | 35.75 | 36 | 35.75 | 16085 |
| 1724689800 | 35.75 | -0.15 | -0.42 | 36 | 36.1 | 35.5 | 3622 |
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
