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 | 0.485 | 1.06161759877 | 45.685 | 46.25 | 45.67 | 4318496 | 46.06230318 | SP |
| 4 | 0.8 | 1.76327970024 | 45.37 | 46.25 | 45.0901 | 2861689 | 45.7037541 | SP |
| 12 | -0.05 | -0.108178277802 | 46.22 | 46.25 | 44.67 | 2930904 | 45.42958044 | SP |
| 26 | -0.47 | -1.0077186964 | 46.64 | 47.4389 | 44.67 | 4152022 | 46.0490634 | SP |
| 52 | 0.9 | 1.98807157058 | 45.27 | 47.4389 | 44.21 | 3176722 | 45.80475415 | SP |
| 156 | -4.56 | -8.98876404494 | 50.73 | 51.0058 | 42.56 | 2794357 | 45.66585103 | SP |
| 260 | -7.4 | -13.8137016987 | 53.57 | 55.19 | 42.56 | 2159457 | 47.40819642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 46.17 | -0.08 | -0.17 | 46 | 46.19 | 45.97 | 3274135 |
| 1740785700 | 46.25 | 0.21 | 0.46 | 46.17 | 46.25 | 46.095 | 4792645 |
| 1740699300 | 46.04 | -0.07 | -0.15 | 46.02 | 46.085 | 46.01 | 9794407 |
| 1740612900 | 46.11 | 0.07 | 0.15 | 46.01 | 46.14 | 45.99 | 2386005 |
| 1740526500 | 46.04 | 0.27 | 0.59 | 46 | 46.04 | 45.95 | 2209346 |
| 1740440100 | 45.77 | 0.07 | 0.15 | 45.7 | 45.8 | 45.6514 | 2574289 |
| 1740180900 | 45.7 | 0.17 | 0.37 | 45.58 | 45.7716 | 45.57 | 2684754 |
| 1740094500 | 45.53 | 0.08 | 0.18 | 45.47 | 45.55 | 45.47 | 2056884 |
| 1740008100 | 45.45 | 0.03 | 0.07 | 45.37 | 45.48 | 45.36 | 2531704 |
| 1739921700 | 45.42 | -0.16 | -0.35 | 45.51 | 45.53 | 45.4 | 2494216 |
| 1739576100 | 45.58 | 0.17 | 0.37 | 45.62 | 45.6557 | 45.57 | 2216945 |
| 1739489700 | 45.41 | 0.24 | 0.53 | 45.36 | 45.46 | 45.3101 | 2143979 |
| 1739403300 | 45.17 | -0.21 | -0.46 | 45.17 | 45.2015 | 45.0901 | 2268391 |
| 1739316900 | 45.38 | -0.08 | -0.18 | 45.35 | 45.41 | 45.35 | 1941705 |
| 1739230500 | 45.46 | 0.01 | 0.02 | 45.54 | 45.5599 | 45.45 | 2355716 |
| 1738971300 | 45.45 | -0.13 | -0.29 | 45.51 | 45.52 | 45.415 | 2344336 |
| 1738884900 | 45.58 | -0.04 | -0.09 | 45.63 | 45.64 | 45.53 | 2676460 |
| 1738798500 | 45.62 | 0.21 | 0.46 | 45.6 | 45.689 | 45.5316 | 2578579 |
| 1738712100 | 45.41 | 0.09 | 0.20 | 45.22 | 45.42 | 45.22 | 2382827 |
| 1738625700 | 45.32 | -0.13 | -0.29 | 45.35 | 45.475 | 45.27 | 3287186 |
| 1738366500 | 45.45 | -0.07 | -0.15 | 45.54 | 45.588 | 45.38 | 2463732 |
| 1738280100 | 45.52 | 0.07 | 0.15 | 45.51 | 45.58 | 45.49 | 2819631 |
| 1738193700 | 45.45 | -0.03 | -0.07 | 45.49 | 45.5499 | 45.3545 | 1882759 |
| 1738107300 | 45.48 | -0.01 | -0.02 | 45.41 | 45.485 | 45.385 | 1833607 |
| 1738020900 | 45.49 | 0.22 | 0.49 | 45.47 | 45.5 | 45.4001 | 3830534 |
| 1737761700 | 45.27 | 0 | 0.00 | 45.2 | 45.31 | 45.175 | 2999109 |
| 1737675300 | 45.27 | 0 | 0.00 | 45.27 | 45.27 | 45.27 | 0 |
| 1737588900 | 45.27 | -0.08 | -0.18 | 45.3 | 45.37 | 45.2401 | 2527177 |
| 1737502500 | 45.35 | 0.15 | 0.33 | 45.32 | 45.37 | 45.29 | 4714446 |
| 1737156900 | 45.2 | 0.01 | 0.02 | 45.19 | 45.28 | 45.19 | 3017443 |
| 1737070500 | 45.19 | 0.09 | 0.20 | 45.08 | 45.2499 | 45.02 | 4270774 |
| 1736984100 | 45.1 | 0.35 | 0.78 | 45.09 | 45.15 | 45.043 | 3328359 |
| 1736897700 | 44.75 | 0.03 | 0.07 | 44.76 | 44.766 | 44.68 | 2712050 |
| 1736811300 | 44.72 | -0.05 | -0.11 | 44.78 | 44.78 | 44.67 | 3604103 |
| 1736552100 | 44.77 | -0.23 | -0.51 | 44.86 | 44.895 | 44.75 | 3411815 |
| 1736379300 | 45 | 0.03 | 0.07 | 44.94 | 45.025 | 44.9 | 2881474 |
| 1736292900 | 44.97 | -0.13 | -0.29 | 45.07 | 45.3 | 44.91 | 2472950 |
| 1736206500 | 45.1 | -0.04 | -0.09 | 45.11 | 45.1599 | 45.0634 | 2600400 |
| 1735947300 | 45.14 | -0.07 | -0.15 | 45.21 | 45.4 | 45.14 | 2289809 |
| 1735860900 | 45.21 | 0.01 | 0.02 | 45.22 | 45.32 | 45.13 | 3558997 |
| 1735688100 | 45.2 | -0.03 | -0.07 | 45.33 | 45.33 | 45.14 | 3326303 |
| 1735601700 | 45.23 | 0.16 | 0.36 | 45.13 | 45.2567 | 45.13 | 3666907 |
| 1735342500 | 45.07 | -0.1 | -0.22 | 45.16 | 45.31 | 45.07 | 3930623 |
| 1735256100 | 45.17 | 0.05 | 0.11 | 45 | 45.17 | 44.7901 | 2997703 |
| 1735077840 | 45.12 | 0.04 | 0.09 | 45 | 45.13 | 44.965 | 3034660 |
| 1734996900 | 45.08 | -0.12 | -0.27 | 45.19 | 45.2 | 45.05 | 3433114 |
| 1734737700 | 45.2 | 0.13 | 0.29 | 45.25 | 45.31 | 45.08 | 3204190 |
| 1734651300 | 45.07 | -0.12 | -0.27 | 45.15 | 45.15 | 45 | 2862588 |
| 1734564900 | 45.19 | -0.51 | -1.12 | 45.7 | 45.7 | 45.17 | 2979666 |
| 1734478500 | 45.7 | -0.01 | -0.02 | 45.71 | 45.7499 | 45.665 | 2761620 |
| 1734392100 | 45.71 | 0.05 | 0.11 | 46.04 | 46.04 | 45.65 | 4735543 |
| 1734132900 | 45.66 | -0.18 | -0.39 | 45.76 | 45.8 | 45.64 | 2047594 |
| 1734046500 | 45.84 | -0.16 | -0.35 | 45.97 | 45.97 | 45.82 | 2092488 |
| 1733960100 | 46 | -0.1 | -0.22 | 46.15 | 46.2123 | 45.99 | 2420383 |
| 1733873700 | 46.1 | -0.06 | -0.13 | 46.14 | 46.14 | 46.0401 | 2479546 |
| 1733787300 | 46.16 | -0.11 | -0.24 | 46.21 | 46.2227 | 46.14 | 2043394 |
| 1733528100 | 46.27 | 0.11 | 0.24 | 46.27 | 46.37 | 46.17 | 1858194 |
| 1733441700 | 46.16 | 0.03 | 0.07 | 46.37 | 46.37 | 46.055 | 2605266 |
| 1733355300 | 46.13 | 0.14 | 0.30 | 45.885 | 46.16 | 45.885 | 2566951 |
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
