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 | 0.735825 | 1.59789706692 | 46.049587 | 46.910064 | 45.905456 | 0 | 0 | FX |
| 4 | -0.697425 | -1.46879387177 | 47.482837 | 48.000746 | 45.905456 | 0 | 0 | FX |
| 12 | -1.612175 | -3.33110615618 | 48.397587 | 49.49549 | 45.905456 | 0 | 0 | FX |
| 26 | 0.108483 | 0.232412462268 | 46.676929 | 49.49549 | 45.905456 | 0 | 0 | FX |
| 52 | 0.127612 | 0.273506251902 | 46.6578 | 49.49549 | 45.298148 | 0 | 0 | FX |
| 156 | -0.114385 | -0.243892313649 | 46.899797 | 52.066165 | 3.994632 | 0 | 0 | FX |
| 260 | 2.857767 | 6.50562305355 | 43.927645 | 195.24943 | 3.994632 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 46.85744 | 0.15 | 0.32 | 46.709566 | 46.910064 | 46.622968 | 0 |
| 1732838220 | 46.707358 | 0.04 | 0.08 | 46.675838 | 46.713061 | 46.396857 | 0 |
| 1732751820 | 46.672341 | 0.45 | 0.98 | 46.224597 | 46.73677 | 46.361884 | 0 |
| 1732665420 | 46.218899 | 0.11 | 0.23 | 46.071491 | 46.502783 | 45.981023 | 0 |
| 1732579020 | 46.11156 | 0.06 | 0.13 | 46.322298 | 46.422226 | 45.905456 | 0 |
| 1732492620 | 46.049587 | 0 | 0.00 | 46.049587 | 46.049587 | 46.049587 | 0 |
| 1732406220 | 46.049587 | 0 | 0.00 | 46.049587 | 46.095692 | 46.04775 | 0 |
| 1732319820 | 46.04775 | -0.25 | -0.54 | 46.304997 | 46.275412 | 45.911022 | 0 |
| 1732233420 | 46.297271 | -0.26 | -0.55 | 46.56032 | 46.618754 | 46.267104 | 0 |
| 1732147020 | 46.55333 | -0.16 | -0.34 | 46.72128 | 46.650543 | 46.381627 | 0 |
| 1732060620 | 46.712264 | 0.12 | 0.25 | 46.594222 | 46.7176 | 46.19713 | 0 |
| 1731974220 | 46.593487 | 0.21 | 0.44 | 46.388054 | 46.676087 | 46.400702 | 0 |
| 1731887820 | 46.387319 | 0.01 | 0.03 | 46.432172 | 46.507908 | 46.349635 | 0 |
| 1731801420 | 46.373532 | -0.02 | -0.04 | 46.373532 | 46.373532 | 46.373532 | 0 |
| 1731715020 | 46.390077 | -0.17 | -0.36 | 46.554334 | 46.716666 | 46.31287 | 0 |
| 1731628620 | 46.55654 | -0.18 | -0.38 | 46.741127 | 47.106225 | 46.491107 | 0 |
| 1731542220 | 46.733219 | -0.11 | -0.23 | 46.83211 | 47.026185 | 46.679147 | 0 |
| 1731455820 | 46.841303 | -0.54 | -1.14 | 47.383452 | 47.345563 | 46.770445 | 0 |
| 1731369420 | 47.382164 | -0.41 | -0.86 | 47.789728 | 47.832836 | 47.31904 | 0 |
| 1731283020 | 47.794353 | 0.28 | 0.60 | 47.747915 | 47.800829 | 47.716277 | 0 |
| 1731196620 | 47.509622 | 0 | 0.00 | 47.509622 | 47.509622 | 47.509622 | 0 |
| 1731110220 | 47.509622 | -0.24 | -0.51 | 47.758517 | 47.731158 | 47.392506 | 0 |
| 1731023820 | 47.752263 | 0.38 | 0.79 | 47.374842 | 47.857551 | 47.426948 | 0 |
| 1730937420 | 47.376313 | -0.6 | -1.25 | 47.965248 | 47.55436 | 47.232381 | 0 |
| 1730851020 | 47.975732 | 0.34 | 0.70 | 47.638518 | 48.000746 | 47.642012 | 0 |
| 1730764620 | 47.639989 | 0.04 | 0.08 | 47.604876 | 47.84617 | 47.508298 | 0 |
| 1730678220 | 47.601936 | 0.12 | 0.25 | 47.483416 | 47.678193 | 47.47625 | 0 |
| 1730591820 | 47.483416 | -0.02 | -0.05 | 47.482837 | 47.506725 | 47.482837 | 0 |
| 1730505420 | 47.506725 | 0.03 | 0.06 | 47.477544 | 47.772519 | 47.35624 | 0 |
| 1730419020 | 47.477544 | -0.23 | -0.48 | 47.697514 | 47.798761 | 47.231155 | 0 |
| 1730332620 | 47.707638 | -0.18 | -0.38 | 47.8814 | 48.036674 | 47.566334 | 0 |
| 1730246220 | 47.887288 | 0.15 | 0.31 | 47.743952 | 47.90624 | 47.713754 | 0 |
| 1730159820 | 47.73696 | -0.04 | -0.08 | 47.778854 | 47.92173 | 47.707509 | 0 |
| 1730073420 | 47.776089 | -0.02 | -0.04 | 47.791648 | 47.851122 | 47.771296 | 0 |
| 1729986960 | 47.793492 | 0 | 0.00 | 47.793492 | 47.793492 | 47.793492 | 0 |
| 1729900620 | 47.793492 | 0.06 | 0.13 | 47.737144 | 47.832024 | 47.575552 | 0 |
| 1729814220 | 47.730704 | 0.25 | 0.54 | 47.481629 | 47.806874 | 47.507967 | 0 |
| 1729727820 | 47.476482 | -0.25 | -0.53 | 47.722072 | 47.945813 | 47.453872 | 0 |
| 1729641420 | 47.729609 | 0.02 | 0.04 | 47.709401 | 48.038712 | 47.63535 | 0 |
| 1729555020 | 47.709768 | -0.18 | -0.38 | 47.894385 | 47.964055 | 47.6868 | 0 |
| 1729468620 | 47.892366 | 0.02 | 0.03 | 47.876221 | 47.914566 | 47.817695 | 0 |
| 1729382220 | 47.876221 | -0.13 | -0.26 | 47.988705 | 48.001578 | 47.876221 | 0 |
| 1729295820 | 48.001578 | 0.16 | 0.34 | 47.831778 | 48.256848 | 47.910975 | 0 |
| 1729209420 | 47.837475 | 0.01 | 0.01 | 47.839173 | 48.011731 | 47.752861 | 0 |
| 1729123020 | 47.831992 | -0.25 | -0.52 | 48.078464 | 48.162591 | 47.78412 | 0 |
| 1729036620 | 48.080304 | -0.02 | -0.04 | 48.103574 | 48.260635 | 48.034016 | 0 |
| 1728950220 | 48.098236 | 0.08 | 0.17 | 48.017928 | 48.168977 | 47.965528 | 0 |
| 1728863820 | 48.018112 | -0.12 | -0.24 | 48.114344 | 48.119864 | 48.00928 | 0 |
| 1728777420 | 48.133127 | 0 | 0.00 | 48.133127 | 48.133127 | 48.133127 | 0 |
| 1728691020 | 48.133127 | 0.03 | 0.07 | 48.10532 | 48.188003 | 48.005493 | 0 |
| 1728604620 | 48.100716 | 0.04 | 0.08 | 48.056931 | 48.189029 | 47.919672 | 0 |
| 1728518220 | 48.061345 | -0.1 | -0.21 | 48.156237 | 48.26399 | 48.027324 | 0 |
| 1728431820 | 48.160283 | 0.08 | 0.16 | 48.089396 | 48.276305 | 47.997309 | 0 |
| 1728345420 | 48.082597 | -0.41 | -0.85 | 48.489081 | 48.579176 | 48.028575 | 0 |
| 1728259020 | 48.494069 | 0.01 | 0.02 | 48.446774 | 48.500166 | 48.373798 | 0 |
| 1728172620 | 48.483539 | 0.26 | 0.54 | 48.483539 | 48.483539 | 48.221512 | 0 |
| 1728086220 | 48.221512 | -0.15 | -0.30 | 48.353415 | 48.523888 | 48.079391 | 0 |
| 1727999820 | 48.366859 | -0.38 | -0.78 | 48.734726 | 48.724654 | 48.161782 | 0 |
| 1727913420 | 48.747588 | -0.03 | -0.06 | 48.78489 | 49.057889 | 48.719475 | 0 |
| 1727827020 | 48.776437 | -0.45 | -0.91 | 49.229752 | 49.486134 | 48.674213 | 0 |
| 1727740620 | 49.222024 | -0.03 | -0.06 | 49.251464 | 49.37456 | 49.130576 | 0 |
| 1727654220 | 49.24944 | 0.04 | 0.09 | 49.255144 | 49.2568 | 49.192216 | 0 |
| 1727567760 | 49.20528 | 0 | 0.00 | 49.20528 | 49.20528 | 49.20528 | 0 |
| 1727481360 | 49.20528 | -0.15 | -0.31 | 49.359381 | 49.404352 | 49.100493 | 0 |
| 1727395020 | 49.359381 | 0.11 | 0.23 | 49.243114 | 49.49549 | 49.140006 | 0 |
| 1727308620 | 49.247183 | -0.13 | -0.26 | 49.375034 | 49.362338 | 48.887495 | 0 |
| 1727222220 | 49.37724 | 0.27 | 0.55 | 49.102641 | 49.38147 | 49.09775 | 0 |
| 1727135820 | 49.105583 | 0.08 | 0.16 | 48.916348 | 49.133767 | 48.76523 | 0 |
| 1727049420 | 49.026882 | 0 | 0.00 | 49.026882 | 49.026882 | 49.026882 | 0 |
| 1726963020 | 49.026882 | 0 | 0.00 | 49.026882 | 49.026882 | 49.026882 | 0 |
| 1726876620 | 49.026882 | 0.2 | 0.41 | 48.839568 | 49.144732 | 48.846303 | 0 |
| 1726790220 | 48.828537 | 0.3 | 0.62 | 48.531838 | 49.212466 | 48.716391 | 0 |
| 1726703820 | 48.525957 | 0.01 | 0.02 | 48.518414 | 48.884918 | 48.35778 | 0 |
| 1726617420 | 48.518414 | -0.05 | -0.11 | 48.573721 | 48.684094 | 48.337842 | 0 |
| 1726531020 | 48.573353 | 0.17 | 0.34 | 48.402502 | 48.656497 | 48.396438 | 0 |
| 1726444620 | 48.408213 | 0.18 | 0.38 | 48.303949 | 48.411898 | 48.299164 | 0 |
| 1726358220 | 48.227025 | 0 | 0.00 | 48.227025 | 48.227025 | 48.227025 | 0 |
| 1726271820 | 48.227025 | -0.03 | -0.07 | 48.259365 | 48.407479 | 47.995652 | 0 |
| 1726185420 | 48.259365 | 0.28 | 0.58 | 47.981128 | 48.300879 | 47.998976 | 0 |
| 1726099020 | 47.980392 | -0.15 | -0.32 | 48.13716 | 48.354742 | 47.844894 | 0 |
| 1726012620 | 48.1344 | 0.01 | 0.01 | 48.130773 | 48.292662 | 48.019952 | 0 |
| 1725926220 | 48.128011 | -0.27 | -0.56 | 48.400167 | 48.451776 | 48.09392 | 0 |
| 1725839820 | 48.401088 | 0.06 | 0.13 | 48.397587 | 48.425229 | 48.337051 | 0 |
| 1725753420 | 48.338892 | 0 | 0.00 | 48.338892 | 48.338892 | 48.338892 | 0 |
| 1725667020 | 48.338892 | -0.12 | -0.24 | 48.450991 | 48.751684 | 48.254229 | 0 |
| 1725580620 | 48.454668 | 0.25 | 0.52 | 48.266782 | 48.564038 | 48.379888 | 0 |
| 1725494220 | 48.206113 | -0.01 | -0.01 | 24.559525 | 48.206113 | 48.206113 | 0 |
| 1725407820 | 48.211697 | -0.16 | -0.34 | 48.373584 | 48.399307 | 48.159258 | 0 |
| 1725321420 | 48.375609 | -0.02 | -0.04 | 48.39379 | 48.501845 | 48.32352 | 0 |
| 1725235020 | 48.394158 | 0.05 | 0.10 | 48.389919 | 48.427148 | 48.346501 | 0 |
| 1725148620 | 48.346501 | 0 | 0.00 | 48.346501 | 48.346501 | 48.34466 | 0 |
| 1725062220 | 48.34466 | -0.13 | -0.27 | 48.477212 | 48.664527 | 48.267338 | 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
Premium
