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 | -1.6 | -3.62811791383 | 44.1 | 45.6 | 42.9 | 59612 | 44.54514009 | DE |
| 4 | 2.4 | 5.98503740648 | 40.1 | 46 | 38.9 | 98721 | 41.83888111 | DE |
| 12 | -2.8 | -6.18101545254 | 45.3 | 47 | 38.9 | 121638 | 42.14255693 | DE |
| 26 | -11.3 | -21.0037174721 | 53.8 | 55.1 | 38.9 | 109065 | 45.30367433 | DE |
| 52 | -8.5 | -16.6666666667 | 51 | 63.4 | 38.9 | 84070 | 48.95316028 | DE |
| 156 | -101.5 | -70.4861111111 | 144 | 150 | 38.9 | 99174 | 72.09486793 | DE |
| 260 | -46.3 | -52.1396396396 | 88.8 | 194 | 38.9 | 116322 | 99.97238253 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 44.6 | -0.5 | -1.11 | 45 | 45.5 | 44.6 | 108420 |
| 1741368600 | 45.1 | 1.05 | 2.38 | 44.7 | 45.1 | 44.7 | 61109 |
| 1741282200 | 44.05 | -0.6 | -1.34 | 43.6 | 44.05 | 43.1 | 19608 |
| 1741195800 | 44.65 | 1.15 | 2.64 | 43.1 | 44.65 | 43.1 | 72778 |
| 1741109400 | 43.5 | -2.5 | -5.43 | 44.1 | 44.1 | 43 | 36146 |
| 1741023000 | 46 | 1 | 2.22 | 45.9 | 46 | 44.9 | 22932 |
| 1740763800 | 45 | 0 | 0.00 | 44.6 | 45 | 44.6 | 9935 |
| 1740677400 | 45 | 1.3 | 2.97 | 44 | 45.1 | 44 | 117826 |
| 1740591000 | 43.7 | -0.3 | -0.68 | 44.4 | 45 | 43.4 | 118431 |
| 1740504600 | 44 | 5 | 12.82 | 39.8 | 44 | 39.8 | 314776 |
| 1740418200 | 39 | -0.55 | -1.39 | 39.9 | 40 | 38.9 | 244273 |
| 1740159000 | 39.55 | -0.7 | -1.74 | 40 | 40.6 | 39 | 36792 |
| 1740072600 | 40.25 | -0.75 | -1.83 | 40 | 40.25 | 40 | 34302 |
| 1739986200 | 41 | 0.5 | 1.23 | 41 | 41.1 | 41 | 35928 |
| 1739899800 | 40.5 | -0.05 | -0.12 | 41 | 41 | 40 | 21908 |
| 1739813400 | 40.55 | 0 | 0.00 | 40 | 40.55 | 40 | 1236 |
| 1739554200 | 40.55 | 0.55 | 1.37 | 40.1 | 40.55 | 40.1 | 2505 |
| 1739467800 | 40 | -0.05 | -0.12 | 40 | 40.8 | 39.4 | 695158 |
| 1739381400 | 40.05 | -0.45 | -1.11 | 40.05 | 40.05 | 40.05 | 10133 |
| 1739295000 | 40.5 | 0.5 | 1.25 | 40.1 | 40.8 | 39.1 | 10228 |
| 1739208600 | 40 | -0.6 | -1.48 | 41 | 41 | 39.6 | 29849 |
| 1738949400 | 40.6 | 1.5 | 3.84 | 40 | 41 | 40 | 67799 |
| 1738863000 | 39.1 | -4.9 | -11.14 | 43.2 | 43.2 | 39 | 2200331 |
| 1738776600 | 44 | 0.65 | 1.50 | 43 | 44 | 43 | 5683 |
| 1738690200 | 43.35 | 0.1 | 0.23 | 43 | 43.4 | 43 | 12761 |
| 1738603800 | 43.25 | -0.3 | -0.69 | 44 | 44 | 43.25 | 361 |
| 1738344600 | 43.55 | -1.45 | -3.22 | 44.9 | 44.9 | 43.55 | 63839 |
| 1738258200 | 45 | -0.65 | -1.42 | 45.2 | 45.9 | 45 | 210656 |
| 1738171800 | 45.65 | -0.35 | -0.76 | 45.1 | 45.9 | 45.1 | 1277 |
| 1738085400 | 46 | 0 | 0.00 | 45.7 | 46 | 45 | 45076 |
| 1737999000 | 46 | 2 | 4.55 | 44.9 | 46 | 44 | 176347 |
| 1737739800 | 44 | -0.2 | -0.45 | 44.9 | 44.9 | 43.8 | 11977 |
| 1737653400 | 44.2 | -0.5 | -1.12 | 44 | 44.2 | 44 | 115634 |
| 1737567000 | 44.7 | 0.4 | 0.90 | 44.1 | 44.7 | 44.1 | 57643 |
| 1737480600 | 44.3 | 0 | 0.00 | 44.5 | 45 | 44 | 471134 |
| 1737394200 | 44.3 | -0.2 | -0.45 | 45.5 | 45.5 | 44.3 | 40908 |
| 1737135000 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.1 | 97222 |
| 1737048600 | 45 | 0.8 | 1.81 | 45.4 | 45.4 | 45 | 70545 |
| 1736962200 | 44.2 | 1 | 2.31 | 46 | 46 | 44.2 | 26059 |
| 1736875800 | 43.2 | -2.25 | -4.95 | 44.8 | 44.8 | 43.2 | 69074 |
| 1736789400 | 45.45 | 0.45 | 1.00 | 45.45 | 45.45 | 45.45 | 14756 |
| 1736530200 | 45 | -1 | -2.17 | 45.9 | 46 | 45 | 44638 |
| 1736443800 | 46 | 0.75 | 1.66 | 46.4 | 46.6 | 44.4 | 146944 |
| 1736357400 | 45.25 | -0.7 | -1.52 | 46.4 | 46.9 | 45.25 | 25114 |
| 1736271000 | 45.95 | 0.45 | 0.99 | 44.5 | 47 | 44.5 | 28718 |
| 1736184600 | 45.5 | 0.15 | 0.33 | 46.1 | 46.1 | 44.3 | 70219 |
| 1735925400 | 45.35 | 0.1 | 0.22 | 46.6 | 46.6 | 45.35 | 35948 |
| 1735839000 | 45.25 | 0.05 | 0.11 | 46.4 | 46.5 | 45.25 | 50324 |
| 1735666200 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 42 |
| 1735579800 | 45.2 | -0.35 | -0.77 | 45.2 | 45.2 | 45.2 | 50063 |
| 1735320600 | 45.55 | -0.35 | -0.76 | 45.9 | 46.3 | 45.4 | 273707 |
| 1735061400 | 45.9 | 0.35 | 0.77 | 45.8 | 45.9 | 45.8 | 13611 |
| 1734975000 | 45.55 | 1.3 | 2.94 | 44 | 46.2 | 44 | 171145 |
| 1734715800 | 44.25 | -1.45 | -3.17 | 44.9 | 45.1 | 44.1 | 155862 |
| 1734629400 | 45.7 | -0.2 | -0.44 | 44.2 | 45.7 | 44 | 42247 |
| 1734543000 | 45.9 | 1 | 2.23 | 44.9 | 45.9 | 44.9 | 9968 |
| 1734456600 | 44.9 | -0.55 | -1.21 | 45.3 | 45.3 | 44.5 | 51471 |
| 1734370200 | 45.45 | -1.1 | -2.36 | 46 | 46 | 45.45 | 161549 |
| 1734111000 | 46.55 | -0.3 | -0.64 | 46.3 | 46.55 | 46.1 | 12470 |
| 1734024600 | 46.85 | -0.7 | -1.47 | 47.6 | 47.6 | 46.85 | 34496 |
| 1733938200 | 47.55 | 0.6 | 1.28 | 48 | 48 | 47 | 201952 |
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
