Premium
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 | -1.34 | -2.99107142857 | 44.8 | 45.38 | 42.92 | 834560 | 44.22340985 | DE |
| 4 | -0.98 | -2.20522052205 | 44.44 | 45.86 | 42.92 | 557691 | 44.67846665 | DE |
| 12 | 0.86 | 2.01877934272 | 42.6 | 45.86 | 41.4 | 723848 | 43.81600592 | DE |
| 26 | 0.9 | 2.11466165414 | 42.56 | 45.86 | 39.82 | 650217 | 43.03034428 | DE |
| 52 | 7.85 | 22.0443695591 | 35.61 | 45.86 | 35.22 | 648574 | 41.25119254 | DE |
| 156 | 15.35 | 54.6069014586 | 28.11 | 45.86 | 23.93 | 862986 | 31.44686991 | DE |
| 260 | 21.08 | 94.1912421805 | 22.38 | 45.86 | 15.375 | 1134275 | 26.1653191 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 43.44 | -0.36 | -0.82 | 43.48 | 43.62 | 42.92 | 640738 |
| 1734715800 | 43.8 | -0.4 | -0.90 | 44.08 | 44.08 | 43.34 | 1391356 |
| 1734629400 | 44.2 | -0.98 | -2.17 | 44.84 | 44.96 | 43.98 | 840157 |
| 1734543000 | 45.18 | 0.26 | 0.58 | 44.96 | 45.38 | 44.96 | 787664 |
| 1734456600 | 44.92 | 0.04 | 0.09 | 44.8 | 45.12 | 44.62 | 512885 |
| 1734370200 | 44.88 | -0.04 | -0.09 | 44.84 | 44.94 | 44.66 | 612386 |
| 1734111000 | 44.92 | -0.34 | -0.75 | 45.32 | 45.34 | 44.72 | 495598 |
| 1734024600 | 45.26 | 0.08 | 0.18 | 45 | 45.34 | 44.82 | 536952 |
| 1733938200 | 45.18 | 0.4 | 0.89 | 44.8 | 45.62 | 44.74 | 407913 |
| 1733851800 | 44.78 | 0.34 | 0.77 | 44.6 | 44.9 | 44.5 | 398591 |
| 1733765400 | 44.44 | -0.84 | -1.86 | 45.28 | 45.34 | 44.1 | 434172 |
| 1733506200 | 45.28 | -0.38 | -0.83 | 45.56 | 45.66 | 45.14 | 421044 |
| 1733419800 | 45.66 | 0.12 | 0.26 | 45.56 | 45.86 | 45.38 | 294505 |
| 1733333400 | 45.54 | 0.32 | 0.71 | 45.26 | 45.62 | 45.18 | 386507 |
| 1733247000 | 45.22 | 0.06 | 0.13 | 45.04 | 45.36 | 45 | 571792 |
| 1733160600 | 45.16 | 0.58 | 1.30 | 44.62 | 45.2 | 44.62 | 504287 |
| 1732901400 | 44.58 | 0.14 | 0.32 | 44.32 | 44.62 | 44.2 | 447607 |
| 1732815000 | 44.44 | -0.18 | -0.40 | 44.68 | 44.82 | 44.36 | 300931 |
| 1732728600 | 44.62 | 0.06 | 0.13 | 44.64 | 44.8 | 44.36 | 474320 |
| 1732642200 | 44.56 | 0.22 | 0.50 | 44.44 | 44.7 | 44.24 | 694416 |
| 1732555800 | 44.34 | -0.48 | -1.07 | 45 | 45 | 44.28 | 1389248 |
| 1732296600 | 44.82 | 1.42 | 3.27 | 43.7 | 44.9 | 43.54 | 1313697 |
| 1732210200 | 43.4 | 0.84 | 1.97 | 42.8 | 43.44 | 42.74 | 1102046 |
| 1732123800 | 42.56 | -0.16 | -0.37 | 42.78 | 42.78 | 42.5 | 744561 |
| 1732037400 | 42.72 | 0.04 | 0.09 | 42.72 | 42.78 | 42.18 | 863162 |
| 1731951000 | 42.68 | 0.38 | 0.90 | 42.38 | 42.68 | 42.24 | 446708 |
| 1731691800 | 42.3 | -1.48 | -3.38 | 43.62 | 43.68 | 41.88 | 1899506 |
| 1731605400 | 43.78 | -0.04 | -0.09 | 43.54 | 43.86 | 43.22 | 1091581 |
| 1731519000 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1731432600 | 43.82 | -1.16 | -2.58 | 44.78 | 44.82 | 43.72 | 951330 |
| 1731346200 | 44.98 | 0.34 | 0.76 | 44.96 | 45.26 | 44.92 | 372305 |
| 1731087000 | 44.64 | 0.66 | 1.50 | 44.48 | 44.76 | 44.26 | 773270 |
| 1731000600 | 43.98 | -0.16 | -0.36 | 44.3 | 44.38 | 43.82 | 691292 |
| 1730914200 | 44.14 | 0.44 | 1.01 | 44.76 | 44.92 | 43.92 | 1153847 |
| 1730827800 | 43.7 | 0.54 | 1.25 | 43.2 | 43.9 | 43.18 | 644068 |
| 1730741400 | 43.16 | -0.36 | -0.83 | 43.34 | 43.54 | 43.16 | 622998 |
| 1730482200 | 43.52 | 0.9 | 2.11 | 42.68 | 43.66 | 42.56 | 647201 |
| 1730395800 | 42.62 | -0.74 | -1.71 | 42.76 | 43.06 | 42.32 | 837840 |
| 1730309400 | 43.36 | -1.02 | -2.30 | 44.48 | 44.48 | 43.2 | 923806 |
| 1730223000 | 44.38 | -0.1 | -0.22 | 44.66 | 44.68 | 44.04 | 808467 |
| 1730136600 | 44.48 | 0.46 | 1.04 | 44.22 | 44.72 | 44.14 | 612583 |
| 1729873800 | 44.02 | 0.32 | 0.73 | 43.5 | 44.1 | 43.44 | 518979 |
| 1729787400 | 43.7 | 0.4 | 0.92 | 43.34 | 43.88 | 43.3 | 516324 |
| 1729701000 | 43.3 | -0.12 | -0.28 | 43.3 | 43.44 | 42.98 | 528952 |
| 1729614600 | 43.42 | -0.56 | -1.27 | 43.88 | 43.92 | 43.16 | 426919 |
| 1729528200 | 43.98 | -0.38 | -0.86 | 44.26 | 44.44 | 43.88 | 475737 |
| 1729269000 | 44.36 | -0.56 | -1.25 | 44.58 | 44.76 | 43.96 | 1205585 |
| 1729182600 | 44.92 | 0.64 | 1.45 | 44.44 | 45 | 44.32 | 1128615 |
| 1729096200 | 44.28 | -0.08 | -0.18 | 44.28 | 44.52 | 44.1 | 727314 |
| 1729009800 | 44.36 | 1.12 | 2.59 | 43.9 | 44.5 | 43.9 | 1480100 |
| 1728923400 | 43.24 | 0.32 | 0.75 | 42.94 | 43.24 | 42.84 | 420918 |
| 1728664200 | 42.92 | 0.44 | 1.04 | 42.4 | 43 | 42.4 | 726247 |
| 1728577800 | 42.48 | 0 | 0.00 | 42.4 | 42.62 | 42.32 | 550636 |
| 1728491400 | 42.48 | 0.24 | 0.57 | 42.56 | 42.66 | 42.2 | 502373 |
| 1728405000 | 42.24 | 0.4 | 0.96 | 42 | 42.32 | 41.7 | 696482 |
| 1728318600 | 41.84 | 0 | 0.00 | 42.06 | 42.1 | 41.7 | 582847 |
| 1728059400 | 41.84 | -0.42 | -0.99 | 42.08 | 42.08 | 41.4 | 906913 |
| 1727973000 | 42.26 | -0.62 | -1.45 | 42.8 | 42.82 | 42.1 | 548313 |
| 1727886600 | 42.88 | 0.3 | 0.70 | 42.54 | 42.9 | 42.48 | 422085 |
| 1727800200 | 42.58 | 0.4 | 0.95 | 42.6 | 42.86 | 42.12 | 836341 |
| 1727713800 | 42.18 | -0.62 | -1.45 | 42.64 | 42.84 | 42.14 | 1179510 |
| 1727454600 | 42.8 | -0.3 | -0.70 | 43.02 | 43.1 | 42.7 | 838274 |
| 1727368200 | 43.1 | -0.34 | -0.78 | 43.74 | 43.82 | 42.72 | 806898 |
| 1727281800 | 43.44 | -0.1 | -0.23 | 43.38 | 43.68 | 43.3 | 591210 |
| 1727195400 | 43.54 | -0.4 | -0.91 | 44.16 | 44.3 | 43.24 | 576092 |
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
