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 | 4.9 | 10.9375 | 44.8 | 50.6 | 44.8 | 16446 | 47.57405932 | DE |
| 4 | 5.7 | 12.9545454545 | 44 | 50.6 | 39.75 | 14970 | 43.50211282 | DE |
| 12 | 3.4 | 7.343412527 | 46.3 | 50.6 | 38.65 | 17655 | 43.01815568 | DE |
| 26 | -0.9 | -1.77865612648 | 50.6 | 58.1 | 38.65 | 16629 | 48.44206543 | DE |
| 52 | -10.9 | -17.9867986799 | 60.6 | 67.2 | 38.65 | 14047 | 51.83329661 | DE |
| 156 | 0 | 0 | 49.7 | 67.2 | 38.65 | 11746 | 49.51645174 | DE |
| 260 | 22.65 | 83.7338262477 | 27.05 | 67.2 | 15.5 | 10128 | 45.46666678 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 48.85 | -0.2 | -0.41 | 48.65 | 49.05 | 48 | 18811 |
| 1738344600 | 49.05 | 2.45 | 5.26 | 49 | 50.6 | 48.55 | 21015 |
| 1738258200 | 46.6 | 0.2 | 0.43 | 46 | 47.4 | 46 | 14016 |
| 1738171800 | 46.4 | 0.55 | 1.20 | 46.25 | 46.55 | 45.5 | 13769 |
| 1738085400 | 45.85 | 1.5 | 3.38 | 44.8 | 46.7 | 44.8 | 14617 |
| 1737999000 | 44.35 | 0.15 | 0.34 | 43.75 | 44.65 | 43.35 | 8723 |
| 1737739800 | 44.2 | 0.8 | 1.84 | 43.6 | 44.5 | 43.6 | 7447 |
| 1737653400 | 43.4 | -0.8 | -1.81 | 43.9 | 44.05 | 42.95 | 8792 |
| 1737567000 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1737480600 | 44.2 | 1.2 | 2.79 | 43 | 44.3 | 43 | 7267 |
| 1737394200 | 43 | 0.35 | 0.82 | 43.1 | 44.15 | 43 | 15904 |
| 1737135000 | 42.65 | 0.25 | 0.59 | 42.4 | 43.2 | 42.05 | 8968 |
| 1737048600 | 42.4 | 1.55 | 3.79 | 40.85 | 42.4 | 40.45 | 10584 |
| 1736962200 | 40.85 | 0.55 | 1.36 | 40.35 | 40.9 | 39.75 | 11676 |
| 1736875800 | 40.3 | -0.75 | -1.83 | 41.2 | 41.7 | 40.3 | 19003 |
| 1736789400 | 41.05 | -0.45 | -1.08 | 41.45 | 41.9 | 41.05 | 21835 |
| 1736530200 | 41.5 | 0.75 | 1.84 | 40.6 | 41.55 | 40.6 | 10195 |
| 1736443800 | 40.75 | -0.65 | -1.57 | 41.4 | 41.7 | 40.75 | 37288 |
| 1736357400 | 41.4 | -1.15 | -2.70 | 42.6 | 42.6 | 41.4 | 20040 |
| 1736271000 | 42.55 | -1.4 | -3.19 | 44 | 44 | 42.55 | 14480 |
| 1736184600 | 43.95 | 1.05 | 2.45 | 43.1 | 44.4 | 43.1 | 13940 |
| 1735925400 | 42.9 | -0.1 | -0.23 | 42.8 | 43.2 | 42.6 | 12205 |
| 1735839000 | 43 | 0.05 | 0.12 | 43.4 | 43.85 | 42.6 | 19060 |
| 1735666200 | 42.95 | 1.35 | 3.25 | 41.7 | 42.95 | 41.6 | 3323 |
| 1735579800 | 41.6 | -0.55 | -1.30 | 42.15 | 42.2 | 41.25 | 11925 |
| 1735320600 | 42.15 | 0.55 | 1.32 | 41.85 | 43.1 | 41.85 | 30960 |
| 1735061400 | 41.6 | 0.75 | 1.84 | 40.95 | 41.75 | 40.95 | 9794 |
| 1734975000 | 40.85 | 0.85 | 2.13 | 39.8 | 40.95 | 39.4 | 23060 |
| 1734715800 | 40 | 0.6 | 1.52 | 39.2 | 40.2 | 38.65 | 17027 |
| 1734629400 | 39.4 | -1.2 | -2.96 | 40.55 | 40.55 | 39.25 | 23650 |
| 1734543000 | 40.6 | -0.95 | -2.29 | 41.25 | 41.25 | 40.5 | 22165 |
| 1734456600 | 41.55 | 1 | 2.47 | 40.5 | 41.9 | 40.25 | 25597 |
| 1734370200 | 40.55 | -2 | -4.70 | 41.6 | 41.95 | 40.05 | 37542 |
| 1734111000 | 42.55 | -0.95 | -2.18 | 43.5 | 44 | 42.3 | 23310 |
| 1734024600 | 43.5 | 0.15 | 0.35 | 44.2 | 44.6 | 43.2 | 13767 |
| 1733938200 | 43.35 | 0.35 | 0.81 | 42.9 | 43.4 | 42.75 | 18929 |
| 1733851800 | 43 | 0.45 | 1.06 | 42.2 | 43.4 | 42 | 24728 |
| 1733765400 | 42.55 | 1.7 | 4.16 | 41.1 | 42.55 | 40.9 | 15810 |
| 1733506200 | 40.85 | -0.5 | -1.21 | 40.1 | 40.85 | 39.9 | 40433 |
| 1733419800 | 41.35 | -2.75 | -6.24 | 41.6 | 42.45 | 39.8 | 73214 |
| 1733333400 | 44.1 | 0.25 | 0.57 | 44.6 | 45.05 | 43.7 | 10760 |
| 1733247000 | 43.85 | 0.85 | 1.98 | 42 | 43.85 | 41.9 | 12082 |
| 1733160600 | 43 | -3.1 | -6.72 | 45 | 45 | 42.35 | 34818 |
| 1732901400 | 46.1 | -1.05 | -2.23 | 47.35 | 47.4 | 45.7 | 16103 |
| 1732815000 | 47.15 | 1.55 | 3.40 | 46 | 47.8 | 46 | 11799 |
| 1732728600 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1732642200 | 45.6 | -1.2 | -2.56 | 46.5 | 46.65 | 45.4 | 18896 |
| 1732555800 | 46.8 | 0.8 | 1.74 | 46 | 47.05 | 46 | 15188 |
| 1732296600 | 46 | 0.6 | 1.32 | 45.4 | 46.75 | 45.4 | 9387 |
| 1732210200 | 45.4 | 0.6 | 1.34 | 45.1 | 45.4 | 44.55 | 10243 |
| 1732123800 | 44.8 | 0 | 0.00 | 45 | 45.7 | 44.75 | 13245 |
| 1732037400 | 44.8 | -0.35 | -0.78 | 45.3 | 45.85 | 44.6 | 18066 |
| 1731951000 | 45.15 | 0.15 | 0.33 | 44.9 | 45.2 | 44.5 | 15287 |
| 1731691800 | 45 | -1.55 | -3.33 | 46.5 | 46.5 | 44.85 | 8415 |
| 1731605400 | 46.55 | 0.8 | 1.75 | 46 | 47.15 | 46 | 7827 |
| 1731519000 | 45.75 | -1.1 | -2.35 | 46.4 | 46.6 | 45.4 | 6654 |
| 1731432600 | 46.85 | 0.35 | 0.75 | 46.3 | 47.1 | 45.7 | 17371 |
| 1731346200 | 46.5 | -0.25 | -0.53 | 45.95 | 47.15 | 45.95 | 10774 |
| 1731087000 | 46.75 | -0.7 | -1.48 | 47.6 | 47.7 | 46.75 | 17387 |
| 1731000600 | 47.45 | 1.45 | 3.15 | 46.05 | 47.55 | 46 | 7996 |
| 1730914200 | 46 | -1 | -2.13 | 47.95 | 48 | 45.9 | 10214 |
| 1730827800 | 47 | -1.2 | -2.49 | 48.4 | 48.4 | 47 | 14117 |
| 1730741400 | 48.2 | 0.3 | 0.63 | 48.45 | 48.85 | 48 | 11692 |
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
