Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 41.5775 | -0.67 | -1.58 | 42.2 | 42.415 | 41.5475 | 3057 |
| 1736443800 | 42.245 | -0.01 | -0.01 | 42.095 | 42.3575 | 42.0825 | 6162 |
| 1736357400 | 42.25 | -0.37 | -0.87 | 42.365 | 42.78 | 41.4925 | 19244 |
| 1736271000 | 42.62 | -0.57 | -1.31 | 42.825 | 43.045 | 42.4575 | 8286 |
| 1736184600 | 43.1875 | 0.79 | 1.86 | 42.75 | 43.215 | 42.6575 | 693 |
| 1735925400 | 42.4 | 0.25 | 0.60 | 42.105 | 42.4275 | 42.055 | 5589 |
| 1735839000 | 42.1475 | -0.24 | -0.55 | 42.16 | 43.0125 | 42.0225 | 4164 |
| 1735666200 | 42.3825 | 0 | 0.00 | 42.3825 | 42.3825 | 42.3825 | 0 |
| 1735579800 | 42.3825 | -0.47 | -1.09 | 42.835 | 42.835 | 42.145 | 3977 |
| 1735320600 | 42.8475 | 0.28 | 0.66 | 43.315 | 43.4 | 42.66 | 2682 |
| 1735061400 | 42.565 | 0 | 0.00 | 42.565 | 42.565 | 42.565 | 0 |
| 1734975000 | 42.565 | -0.13 | -0.30 | 42.82 | 42.8375 | 42.315 | 3005 |
| 1734715800 | 42.6925 | 0.21 | 0.50 | 41.985 | 42.6925 | 41.795 | 5201 |
| 1734629400 | 42.48 | -1.13 | -2.58 | 42.4 | 42.62 | 42.1725 | 51143 |
| 1734543000 | 43.605 | 0.27 | 0.62 | 43.545 | 43.69 | 43.2775 | 7852 |
| 1734456600 | 43.3375 | -0.14 | -0.32 | 43.23 | 43.425 | 43.14 | 2358 |
| 1734370200 | 43.475 | 0.14 | 0.32 | 43.495 | 43.5 | 43.2225 | 3520 |
| 1734111000 | 43.3375 | -0.39 | -0.89 | 43.525 | 43.665 | 43.2 | 494991 |
| 1734024600 | 43.725 | -0.02 | -0.04 | 43.7 | 44.2625 | 43.5625 | 3371 |
| 1733938200 | 43.7425 | 0.14 | 0.33 | 43.475 | 44.1275 | 42.6275 | 13618 |
| 1733851800 | 43.6 | 0.07 | 0.16 | 43.49 | 43.64 | 43.45 | 13453 |
| 1733765400 | 43.5325 | -0.15 | -0.35 | 43.685 | 43.7375 | 43.4675 | 6330 |
| 1733506200 | 43.685 | -0.05 | -0.12 | 43.58 | 44.195 | 43.0375 | 3361 |
| 1733419800 | 43.7375 | 0.16 | 0.37 | 43.62 | 44.285 | 43.25 | 8563 |
| 1733333400 | 43.575 | 0.21 | 0.47 | 43.675 | 43.675 | 43.4 | 8106 |
| 1733247000 | 43.37 | -0.04 | -0.09 | 43.4 | 43.445 | 43.305 | 96903 |
| 1733160600 | 43.41 | 0.07 | 0.16 | 43.3 | 43.9875 | 43.205 | 8315 |
| 1732901400 | 43.34 | 0.18 | 0.41 | 43.34 | 43.34 | 43.34 | 995 |
| 1732815000 | 43.165 | 0.16 | 0.36 | 43.055 | 43.1825 | 43.055 | 19996 |
| 1732728600 | 43.01 | -0.1 | -0.23 | 43.195 | 43.7025 | 42.9625 | 6071 |
| 1732642200 | 43.1075 | -0.05 | -0.11 | 43.17 | 43.2275 | 42.9775 | 35718 |
| 1732555800 | 43.155 | 0.25 | 0.58 | 43.25 | 43.4075 | 43.0775 | 7040 |
| 1732296600 | 42.9075 | 0.18 | 0.42 | 42.9075 | 42.9075 | 42.9075 | 3161 |
| 1732210200 | 42.73 | 0.42 | 1.00 | 42.62 | 42.73 | 42.595 | 5130 |
| 1732123800 | 42.3075 | -0.21 | -0.49 | 42.23 | 42.4925 | 42.225 | 5189 |
| 1732037400 | 42.5175 | 0.07 | 0.17 | 42.5175 | 42.5175 | 42.5175 | 4391 |
| 1731951000 | 42.445 | 0.2 | 0.46 | 42.29 | 42.4775 | 42.1375 | 611722 |
| 1731691800 | 42.25 | -0.7 | -1.62 | 42.33 | 42.53 | 42.1175 | 6656 |
| 1731605400 | 42.945 | -0.02 | -0.03 | 42.945 | 42.945 | 42.945 | 2835 |
| 1731519000 | 42.96 | -0.07 | -0.16 | 42.94 | 43.5075 | 42.76 | 14620 |
| 1731432600 | 43.03 | -0.07 | -0.15 | 43.115 | 43.1225 | 42.8925 | 4631 |
| 1731346200 | 43.095 | 0.12 | 0.27 | 43.18 | 43.235 | 43.01 | 8692 |
| 1731087000 | 42.98 | 0.24 | 0.57 | 42.905 | 43.015 | 42.905 | 10910 |
| 1731000600 | 42.735 | 0.47 | 1.12 | 42.51 | 42.7525 | 42.51 | 127834 |
| 1730914200 | 42.2625 | 1.03 | 2.49 | 42.13 | 42.4925 | 42.0325 | 5672 |
| 1730827800 | 41.235 | 0.29 | 0.71 | 40.875 | 41.315 | 40.5525 | 284488 |
| 1730741400 | 40.9425 | -0.11 | -0.26 | 40.93 | 41.0175 | 40.905 | 10024 |
| 1730482200 | 41.05 | 0.04 | 0.10 | 41.05 | 41.05 | 41.05 | 3833 |
| 1730395800 | 41.0075 | -0.85 | -2.02 | 41.39 | 41.4625 | 40.8975 | 18783 |
| 1730309400 | 41.855 | 0.13 | 0.31 | 41.835 | 41.9075 | 41.6225 | 6103 |
| 1730223000 | 41.725 | -0.08 | -0.18 | 41.725 | 41.725 | 41.725 | 3355 |
| 1730136600 | 41.8 | -0.07 | -0.16 | 41.8 | 41.8 | 41.8 | 5499 |
| 1729873800 | 41.8675 | 0.27 | 0.66 | 41.895 | 41.99 | 41.8675 | 2411 |
| 1729787400 | 41.595 | 0.12 | 0.28 | 41.595 | 41.595 | 41.595 | 2516 |
| 1729701000 | 41.48 | -0.21 | -0.50 | 41.48 | 41.48 | 41.48 | 1665 |
| 1729614600 | 41.69 | 0.1 | 0.25 | 41.69 | 41.69 | 41.69 | 1997 |
| 1729528200 | 41.585 | -0.22 | -0.53 | 41.585 | 41.585 | 41.585 | 515158 |
| 1729269000 | 41.8075 | -0.05 | -0.11 | 41.8075 | 41.8075 | 41.8075 | 2944 |
| 1729182600 | 41.855 | 0.24 | 0.58 | 41.765 | 41.855 | 41.765 | 5779 |
| 1729096200 | 41.6125 | -0.13 | -0.30 | 41.6125 | 41.6125 | 41.6125 | 5329 |
| 1729009800 | 41.7375 | 0.01 | 0.02 | 41.7375 | 41.7375 | 41.7375 | 536 |
| 1728923400 | 41.73 | 0.3 | 0.73 | 41.6 | 41.795 | 41.3475 | 30898 |
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
