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 | -0.61 | -1.29566694987 | 47.08 | 47.49 | 44.41 | 25364 | 45.44873379 | CS |
| 4 | 4.2 | 9.93612491128 | 42.27 | 49.02 | 40.72 | 39553 | 45.10507231 | CS |
| 12 | 1.91 | 4.28635547576 | 44.56 | 49.02 | 40.22 | 34931 | 43.773369 | CS |
| 26 | 11.68 | 33.572865766 | 34.79 | 49.02 | 32.63 | 36740 | 41.22529827 | CS |
| 52 | 12.98 | 38.7578381606 | 33.49 | 49.02 | 31 | 34420 | 38.12076121 | CS |
| 156 | 11.09 | 31.3453928773 | 35.38 | 49.02 | 22.55 | 32950 | 33.39403197 | CS |
| 260 | 15.51 | 50.0968992248 | 30.96 | 49.02 | 17.21 | 36375 | 29.89103468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 45.76 | 0.55 | 1.22 | 45.44 | 46.34 | 45.44 | 30327 |
| 1732145700 | 45.21 | -0.04 | -0.09 | 45.04 | 45.39 | 44.41 | 30116 |
| 1732059300 | 45.25 | -0.06 | -0.13 | 45.24 | 45.41 | 44.63 | 17554 |
| 1731972900 | 45.31 | -0.39 | -0.85 | 46.23 | 46.28 | 45.07 | 28279 |
| 1731713700 | 45.7 | -0.42 | -0.91 | 47.08 | 47.08 | 45.3643 | 20543 |
| 1731627300 | 46.12 | -0.36 | -0.77 | 46.3 | 46.59 | 45.53 | 44678 |
| 1731540900 | 46.48 | -0.48 | -1.02 | 47.13 | 48.425 | 46.29 | 30583 |
| 1731454500 | 46.96 | -1.02 | -2.13 | 47.47 | 48.21 | 46.73 | 65435 |
| 1731368100 | 47.98 | 1.38 | 2.96 | 47.36 | 48.65 | 46.4923 | 29366 |
| 1731108900 | 46.6 | 0.08 | 0.17 | 46.44 | 47.04 | 46.02 | 45066 |
| 1731022500 | 46.52 | -2.47 | -5.04 | 48.69 | 48.69 | 46.46 | 53432 |
| 1730936100 | 48.99 | 6.55 | 15.43 | 46.91 | 49.02 | 45.75 | 106541 |
| 1730849700 | 42.44 | 1.49 | 3.64 | 41.52 | 42.47 | 41.49 | 46841 |
| 1730763300 | 40.95 | -0.61 | -1.47 | 41.56 | 41.56 | 40.72 | 28707 |
| 1730500500 | 41.56 | 0.1 | 0.24 | 41.7 | 42.36 | 41.29 | 27161 |
| 1730414100 | 41.46 | -1.05 | -2.47 | 42.6 | 43.14 | 41.43 | 36755 |
| 1730327700 | 42.51 | -0.03 | -0.07 | 43.12 | 44.04 | 42.5 | 60856 |
| 1730241300 | 42.54 | -0.1 | -0.23 | 42.37 | 42.78 | 42.37 | 31526 |
| 1730154900 | 42.64 | 1.54 | 3.75 | 41.39 | 42.95 | 41.39 | 31828 |
| 1729895700 | 41.1 | -1.09 | -2.58 | 42.27 | 42.27 | 40.93 | 25475 |
| 1729809300 | 42.19 | -0.86 | -2.00 | 43.41 | 43.41 | 42.19 | 34091 |
| 1729722900 | 43.05 | -0.32 | -0.74 | 42.88 | 43.28 | 42.67 | 28727 |
| 1729636500 | 43.37 | 0.63 | 1.47 | 42.98 | 43.37 | 42.7 | 16984 |
| 1729550100 | 42.74 | -1.29 | -2.93 | 44.01 | 44.18 | 42.19 | 48582 |
| 1729290900 | 44.03 | -1.29 | -2.85 | 45.49 | 45.82 | 44.01 | 37892 |
| 1729204500 | 45.32 | 0.16 | 0.35 | 44.98 | 45.42 | 44.5 | 30663 |
| 1729118100 | 45.16 | 1.14 | 2.59 | 44.61 | 45.61 | 44.61 | 37653 |
| 1729031700 | 44.02 | 0.67 | 1.55 | 43.68 | 45.26 | 43.44 | 34869 |
| 1728945300 | 43.35 | 0.27 | 0.63 | 43.02 | 43.59 | 42.72 | 23073 |
| 1728686100 | 43.08 | 1.65 | 3.98 | 41.55 | 43.36 | 41.54 | 31339 |
| 1728599700 | 41.43 | -0.28 | -0.67 | 41.03 | 41.69 | 41.02 | 37889 |
| 1728513300 | 41.71 | 0.2 | 0.48 | 41.52 | 42.3693 | 41.27 | 34613 |
| 1728426900 | 41.51 | 0.22 | 0.53 | 41.56 | 42.25 | 41.37 | 33272 |
| 1728340500 | 41.29 | -0.13 | -0.31 | 41.17 | 41.45 | 40.82 | 22150 |
| 1728081300 | 41.42 | 0.42 | 1.02 | 41.645 | 42.03 | 41.3 | 22148 |
| 1727994900 | 41 | 0.04 | 0.10 | 40.7 | 41.055 | 40.61 | 32319 |
| 1727908500 | 40.96 | -0.53 | -1.28 | 41.575 | 41.79 | 40.9 | 23772 |
| 1727822100 | 41.49 | -1.66 | -3.85 | 42.65 | 42.66 | 41.4 | 32773 |
| 1727735520 | 43.15 | 1.17 | 2.79 | 41.98 | 43.4 | 41.98 | 46453 |
| 1727476500 | 41.98 | 0.13 | 0.31 | 42.31 | 42.57 | 41.65 | 45342 |
| 1727390100 | 41.85 | -0.5 | -1.18 | 42.8 | 42.9 | 41.78 | 37927 |
| 1727303700 | 42.35 | -0.77 | -1.79 | 43.03 | 43.03 | 42.23 | 38124 |
| 1727217300 | 43.12 | -0.6 | -1.37 | 43.88 | 43.88 | 42.84 | 22055 |
| 1727130900 | 43.72 | -0.56 | -1.26 | 44.36 | 44.79 | 43.47 | 22079 |
| 1726871700 | 44.28 | -1.43 | -3.13 | 45.19 | 45.34 | 43.94 | 135835 |
| 1726785300 | 45.71 | 1.36 | 3.07 | 44.97 | 45.75 | 44.51 | 28488 |
| 1726698900 | 44.35 | 0.6 | 1.37 | 43.42 | 45.44 | 43.3601 | 34777 |
| 1726612500 | 43.75 | 0.37 | 0.85 | 43.08 | 44.91 | 42.9332 | 25358 |
| 1726526100 | 43.38 | 0.42 | 0.98 | 43.03 | 43.64 | 42.4443 | 21921 |
| 1726266900 | 42.96 | 1.41 | 3.39 | 42.04 | 43.01 | 41.78 | 19844 |
| 1726180500 | 41.55 | 0.27 | 0.65 | 41.41 | 41.68 | 41.3 | 20077 |
| 1726094100 | 41.28 | -0.55 | -1.31 | 41.44 | 41.485 | 40.22 | 22811 |
| 1726007700 | 41.83 | 0.59 | 1.43 | 41.3 | 41.939 | 40.78 | 24674 |
| 1725921300 | 41.24 | -0.18 | -0.43 | 41.49 | 42 | 41.07 | 26985 |
| 1725662100 | 41.42 | -0.79 | -1.87 | 42.28 | 42.28 | 41.27 | 18704 |
| 1725575700 | 42.21 | -0.68 | -1.59 | 43.17 | 43.17 | 42.04 | 13949 |
| 1725489300 | 42.89 | -0.36 | -0.83 | 43.25 | 43.61 | 42.53 | 19030 |
| 1725402900 | 43.25 | -0.87 | -1.97 | 43.57 | 44.35 | 43.04 | 32093 |
| 1725057300 | 44.12 | -0.27 | -0.61 | 44.56 | 44.56 | 42.86 | 50535 |
| 1724970900 | 44.39 | 0.19 | 0.43 | 44.8 | 44.82 | 43.86 | 19842 |
| 1724884500 | 44.2 | 0.62 | 1.42 | 43.64 | 44.835 | 43.64 | 29628 |
| 1724798100 | 43.58 | 0 | 0.00 | 43.4 | 43.69 | 42.891 | 35883 |
| 1724711700 | 43.58 | -0.7 | -1.58 | 44.61 | 44.675 | 43.56 | 38004 |
| 1724452500 | 44.28 | 2.73 | 6.57 | 41.73 | 44.66 | 40.285 | 57489 |
| 1724366100 | 41.55 | -0.05 | -0.12 | 41.64 | 42.26 | 41.18 | 26864 |
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
