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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 47.56 | 0.28 | 0.59 | 47.51 | 47.845 | 47.45 | 1253 |
| 1739467800 | 47.28 | 0.55 | 1.18 | 47.07 | 47.92 | 46.94 | 1124 |
| 1739381400 | 46.73 | -0.26 | -0.55 | 47.02 | 47.1 | 46.19 | 1116 |
| 1739295000 | 46.99 | 0.02 | 0.05 | 46.91 | 47.03 | 46.705 | 873 |
| 1739208600 | 46.965 | 0.17 | 0.36 | 46.92 | 47.12 | 46.76 | 3111 |
| 1738949400 | 46.795 | -0.34 | -0.72 | 47.13 | 47.595 | 46.24 | 23 |
| 1738863000 | 47.135 | 0.03 | 0.07 | 47.07 | 47.15 | 46.98 | 600 |
| 1738776600 | 47.1 | 0.37 | 0.79 | 46.78 | 47.1 | 46.53 | 3892 |
| 1738690200 | 46.73 | -0.09 | -0.19 | 46.42 | 46.735 | 46.27 | 2 |
| 1738603800 | 46.82 | -0.43 | -0.91 | 45.95 | 46.82 | 45.735 | 2877 |
| 1738344600 | 47.25 | -0.04 | -0.07 | 47.15 | 47.395 | 46.955 | 18667 |
| 1738258200 | 47.285 | 0.38 | 0.81 | 46.98 | 47.905 | 46.965 | 115 |
| 1738171800 | 46.905 | 0.07 | 0.15 | 46.93 | 46.975 | 46.64 | 123 |
| 1738085400 | 46.835 | 0.02 | 0.05 | 46.9 | 46.99 | 46.67 | 193 |
| 1737999000 | 46.81 | -0.25 | -0.53 | 46.69 | 47.095 | 46.47 | 1777 |
| 1737739800 | 47.06 | 0.48 | 1.03 | 46.85 | 47.12 | 46.77 | 3605 |
| 1737653400 | 46.58 | -0.03 | -0.06 | 46.53 | 46.635 | 45.805 | 845 |
| 1737567000 | 46.61 | -0.02 | -0.03 | 46.75 | 46.75 | 46.565 | 12733 |
| 1737480600 | 46.625 | 0.23 | 0.51 | 46.32 | 46.63 | 46.13 | 2259 |
| 1737394200 | 46.39 | 0.38 | 0.83 | 45.74 | 46.555 | 45.74 | 2781 |
| 1737135000 | 46.01 | 0.28 | 0.61 | 46.1 | 46.145 | 45.915 | 103129 |
| 1737048600 | 45.73 | -0.05 | -0.11 | 45.58 | 45.755 | 45.25 | 115 |
| 1736962200 | 45.78 | 1.04 | 2.32 | 45.24 | 45.78 | 45.24 | 33558 |
| 1736875800 | 44.74 | 0.23 | 0.52 | 44.85 | 45.585 | 43.3 | 50 |
| 1736789400 | 44.51 | -0.07 | -0.16 | 44.37 | 44.555 | 44.195 | 149 |
| 1736530200 | 44.58 | -0.7 | -1.54 | 45.18 | 45.735 | 43.345 | 3295 |
| 1736443800 | 45.275 | 0.05 | 0.11 | 45.25 | 46.105 | 45.015 | 449 |
| 1736357400 | 45.225 | -0.48 | -1.04 | 45.39 | 45.78 | 44.945 | 1055 |
| 1736271000 | 45.7 | -0.32 | -0.70 | 45.88 | 46.05 | 45.5 | 54 |
| 1736184600 | 46.02 | 0.67 | 1.47 | 45.56 | 46.09 | 45.505 | 1638 |
| 1735925400 | 45.355 | -0.18 | -0.38 | 45.35 | 45.435 | 45.065 | 6 |
| 1735839000 | 45.53 | 0.3 | 0.66 | 45.64 | 45.665 | 45.225 | 2468 |
| 1735666200 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1735579800 | 45.23 | -0.37 | -0.81 | 45.82 | 45.82 | 44.955 | 4940 |
| 1735320600 | 45.6 | 0.11 | 0.24 | 46.3 | 46.3 | 45.145 | 14414 |
| 1735061400 | 45.49 | 0.31 | 0.68 | 45.35 | 45.585 | 45.32 | 531 |
| 1734975000 | 45.185 | -0.27 | -0.58 | 45.39 | 45.415 | 45.05 | 3691 |
| 1734715800 | 45.45 | 0.31 | 0.69 | 45.21 | 45.45 | 44.515 | 6 |
| 1734629400 | 45.14 | -1.16 | -2.49 | 45.19 | 45.415 | 44.925 | 4032 |
| 1734543000 | 46.295 | -0.12 | -0.25 | 46.45 | 46.49 | 46.275 | 1625 |
| 1734456600 | 46.41 | -0.32 | -0.68 | 46.9 | 46.9 | 46.27 | 4551 |
| 1734370200 | 46.73 | -0.08 | -0.17 | 47 | 47 | 46.49 | 39212 |
| 1734111000 | 46.81 | -0.44 | -0.92 | 47.11 | 47.16 | 46.75 | 8719 |
| 1734024600 | 47.245 | -0.08 | -0.16 | 47.3 | 47.34 | 46.015 | 722 |
| 1733938200 | 47.32 | -0.15 | -0.32 | 47.32 | 47.55 | 47.28 | 234 |
| 1733851800 | 47.47 | -0.4 | -0.84 | 47.42 | 47.67 | 47.265 | 2570 |
| 1733765400 | 47.87 | 0.09 | 0.19 | 47.9 | 48.195 | 47.795 | 467 |
| 1733506200 | 47.78 | -0.1 | -0.21 | 47.88 | 48.725 | 47.75 | 65 |
| 1733419800 | 47.88 | 0.02 | 0.04 | 47.87 | 48.035 | 47.76 | 599 |
| 1733333400 | 47.86 | 0.23 | 0.49 | 47.76 | 47.86 | 47.005 | 604 |
| 1733247000 | 47.625 | -0.08 | -0.16 | 47.82 | 47.82 | 47.4 | 64 |
| 1733160600 | 47.7 | 0.09 | 0.19 | 47.86 | 47.86 | 47.255 | 3802 |
| 1732901400 | 47.61 | 0.19 | 0.40 | 47.44 | 47.66 | 47.425 | 11845 |
| 1732815000 | 47.42 | 0.12 | 0.24 | 47.5 | 47.6 | 47.315 | 121 |
| 1732728600 | 47.305 | -0.05 | -0.10 | 47.26 | 47.475 | 47.095 | 1951 |
| 1732642200 | 47.35 | -0.08 | -0.17 | 46.82 | 47.445 | 46.82 | 5267 |
| 1732555800 | 47.43 | 0.6 | 1.29 | 47.24 | 47.545 | 47.13 | 45 |
| 1732296600 | 46.825 | 0.19 | 0.41 | 46.84 | 46.95 | 46.4 | 20123 |
| 1732210200 | 46.635 | 0.61 | 1.33 | 46.26 | 47.105 | 45.78 | 1969 |
| 1732123800 | 46.025 | -0.1 | -0.21 | 46.15 | 46.325 | 45.945 | 830 |
| 1732037400 | 46.12 | -0.12 | -0.26 | 46.18 | 46.205 | 45.755 | 56058 |
| 1731951000 | 46.24 | 0.28 | 0.61 | 46.06 | 46.245 | 45.895 | 520 |
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
