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 | 1.58 | 3.34745762712 | 47.2 | 48.87 | 46.13 | 1123754 | 47.55556609 | DE |
| 4 | 4.58 | 10.3619909502 | 44.2 | 48.87 | 42.73 | 1087929 | 45.65200935 | DE |
| 12 | 5.48 | 12.6558891455 | 43.3 | 48.87 | 40.44 | 882739 | 43.86490646 | DE |
| 26 | 4.82 | 10.9645131938 | 43.96 | 48.87 | 40.44 | 745861 | 44.24512032 | DE |
| 52 | 10.81 | 28.4698446142 | 37.97 | 48.87 | 37.74 | 781937 | 43.68601391 | DE |
| 156 | 5.43 | 12.5259515571 | 43.35 | 49.04 | 27.82 | 964961 | 39.60083536 | DE |
| 260 | 17.11 | 54.0258920114 | 31.67 | 53 | 19.1 | 1025043 | 37.71274675 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 48.78 | -0.04 | -0.08 | 48.7 | 48.87 | 48.52 | 1158465 |
| 1740677400 | 48.82 | 0.01 | 0.02 | 48.4 | 48.82 | 48.24 | 895836 |
| 1740591000 | 48.81 | 1.45 | 3.06 | 47.65 | 48.82 | 47.65 | 1306569 |
| 1740504600 | 47.36 | 0.87 | 1.87 | 46.45 | 47.48 | 46.39 | 1124392 |
| 1740418200 | 46.49 | 0.08 | 0.17 | 46.43 | 46.49 | 46.13 | 922106 |
| 1740159000 | 46.41 | -0.86 | -1.82 | 47.2 | 47.38 | 46.18 | 1369866 |
| 1740072600 | 47.27 | 1.65 | 3.62 | 48.02 | 48.7 | 47 | 2988269 |
| 1739986200 | 45.62 | 0.14 | 0.31 | 45.53 | 46.29 | 45.46 | 1305052 |
| 1739899800 | 45.48 | 0.48 | 1.07 | 45.16 | 45.6 | 44.97 | 1186983 |
| 1739813400 | 45 | 0.2 | 0.45 | 44.65 | 45.39 | 44.65 | 1268422 |
| 1739554200 | 44.8 | 0.01 | 0.02 | 44.87 | 45 | 44.29 | 820558 |
| 1739467800 | 44.79 | -0.2 | -0.44 | 45.07 | 45.14 | 44.5 | 1045500 |
| 1739381400 | 44.99 | 0.38 | 0.85 | 44.77 | 45.11 | 44.62 | 751774 |
| 1739295000 | 44.61 | 0.02 | 0.04 | 44.65 | 44.78 | 44.44 | 649587 |
| 1739208600 | 44.59 | 0.3 | 0.68 | 44.33 | 44.77 | 44.33 | 752168 |
| 1738949400 | 44.29 | 0.4 | 0.91 | 43.99 | 44.48 | 43.99 | 757397 |
| 1738863000 | 43.89 | 0.89 | 2.07 | 43.09 | 44.07 | 43.09 | 909375 |
| 1738776600 | 43 | -0.11 | -0.26 | 43.03 | 43.14 | 42.73 | 929443 |
| 1738690200 | 43.11 | -0.45 | -1.03 | 43.48 | 43.6 | 43.07 | 1182880 |
| 1738603800 | 43.56 | -0.81 | -1.83 | 43.73 | 44.12 | 43.09 | 909604 |
| 1738344600 | 44.37 | 0.11 | 0.25 | 44.2 | 44.58 | 44.05 | 682799 |
| 1738258200 | 44.26 | -0.15 | -0.34 | 44.27 | 44.65 | 44.26 | 463327 |
| 1738171800 | 44.41 | 0.69 | 1.58 | 43.75 | 44.68 | 43.75 | 937693 |
| 1738085400 | 43.72 | 0.49 | 1.13 | 43.14 | 43.84 | 43.12 | 651863 |
| 1737999000 | 43.23 | 0.33 | 0.77 | 42.66 | 43.39 | 42.59 | 814556 |
| 1737739800 | 42.9 | -0.08 | -0.19 | 42.99 | 43.13 | 42.78 | 645117 |
| 1737653400 | 42.98 | -0.21 | -0.49 | 43.21 | 43.22 | 42.82 | 866920 |
| 1737567000 | 43.19 | -0.25 | -0.58 | 43.55 | 43.66 | 43.19 | 769148 |
| 1737480600 | 43.44 | 0.24 | 0.56 | 43.14 | 43.51 | 43.07 | 741090 |
| 1737394200 | 43.2 | -0.29 | -0.67 | 43.41 | 43.71 | 43.2 | 942411 |
| 1737135000 | 43.49 | 0.68 | 1.59 | 42.99 | 43.78 | 42.98 | 1396237 |
| 1737048600 | 42.81 | 0.47 | 1.11 | 42.44 | 42.94 | 42.1 | 768322 |
| 1736962200 | 42.34 | 0.62 | 1.49 | 40.77 | 42.34 | 40.44 | 1449028 |
| 1736875800 | 41.72 | 0.29 | 0.70 | 41.59 | 41.87 | 41.51 | 945669 |
| 1736789400 | 41.43 | 0.02 | 0.05 | 41.3 | 41.43 | 40.99 | 578922 |
| 1736530200 | 41.41 | -0.26 | -0.62 | 41.62 | 41.62 | 41.29 | 848795 |
| 1736443800 | 41.67 | -0.18 | -0.43 | 41.67 | 41.7 | 41.47 | 533761 |
| 1736357400 | 41.85 | -1.07 | -2.49 | 42.01 | 42.23 | 41.08 | 1640701 |
| 1736271000 | 42.92 | 0.05 | 0.12 | 42.78 | 43.09 | 42.34 | 539588 |
| 1736184600 | 42.87 | 0.33 | 0.78 | 42.76 | 42.93 | 42.36 | 542454 |
| 1735925400 | 42.54 | 0.17 | 0.40 | 42.38 | 42.84 | 42.38 | 587660 |
| 1735839000 | 42.37 | 0.3 | 0.71 | 42.23 | 42.45 | 41.96 | 487938 |
| 1735666200 | 42.07 | 0.27 | 0.65 | 41.72 | 42.23 | 41.72 | 268354 |
| 1735579800 | 41.8 | -0.09 | -0.21 | 41.82 | 42.09 | 41.7 | 452256 |
| 1735320600 | 41.89 | 0.28 | 0.67 | 41.54 | 41.89 | 41.5 | 639435 |
| 1735061400 | 41.61 | 0.14 | 0.34 | 41.43 | 41.76 | 41.43 | 186233 |
| 1734975000 | 41.47 | 0.09 | 0.22 | 41.52 | 41.56 | 41.27 | 476752 |
| 1734715800 | 41.38 | -0.1 | -0.24 | 41.27 | 41.38 | 40.73 | 1822265 |
| 1734629400 | 41.48 | -0.29 | -0.69 | 41.43 | 41.6 | 41.22 | 725243 |
| 1734543000 | 41.77 | -0.1 | -0.24 | 41.93 | 42 | 41.58 | 885835 |
| 1734456600 | 41.87 | -0.34 | -0.81 | 42.01 | 42.27 | 41.81 | 807319 |
| 1734370200 | 42.21 | -0.28 | -0.66 | 42.47 | 42.62 | 41.84 | 704290 |
| 1734111000 | 42.49 | -0.06 | -0.14 | 42.55 | 42.74 | 42.41 | 914464 |
| 1734024600 | 42.55 | -0.4 | -0.93 | 42.93 | 43.1 | 42.54 | 640907 |
| 1733938200 | 42.95 | 0.18 | 0.42 | 42.78 | 43.24 | 42.78 | 676374 |
| 1733851800 | 42.77 | -0.01 | -0.02 | 42.6 | 42.98 | 42.59 | 684753 |
| 1733765400 | 42.78 | -0.28 | -0.65 | 42.97 | 43.21 | 42.75 | 691537 |
| 1733506200 | 43.06 | 0.1 | 0.23 | 43.3 | 43.48 | 42.8 | 830340 |
| 1733419800 | 42.96 | 0.4 | 0.94 | 42 | 42.96 | 41.98 | 1076282 |
| 1733333400 | 42.56 | -0.07 | -0.16 | 41.68 | 42.71 | 41.51 | 1177388 |
| 1733247000 | 42.63 | -1.01 | -2.31 | 43.29 | 43.37 | 42.43 | 1461746 |
| 1733160600 | 43.64 | -0.33 | -0.75 | 43.81 | 43.97 | 43.39 | 774393 |
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
