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 | -0.975 | -2.0762350937 | 46.96 | 47.24 | 45.985 | 4404 | 46.40429033 | SP |
| 4 | -0.855 | -1.82536293766 | 46.84 | 47.24 | 44.91 | 5090 | 45.79615291 | SP |
| 12 | 2.6296 | 6.06521909612 | 43.3554 | 47.24 | 43.29 | 3118 | 46.04105387 | SP |
| 26 | 3.625 | 8.55760151086 | 42.36 | 47.24 | 42.27 | 1892 | 45.31913534 | SP |
| 52 | 5.731 | 14.2370944502 | 40.254 | 47.24 | 39.83 | 1970 | 43.07910723 | SP |
| 156 | 5.731 | 14.2370944502 | 40.254 | 47.24 | 39.83 | 1970 | 43.07910723 | SP |
| 260 | 5.731 | 14.2370944502 | 40.254 | 47.24 | 39.83 | 1970 | 43.07910723 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 45.985 | -0.07 | -0.16 | 45.96 | 45.985 | 45.96 | 58 |
| 1782426900 | 46.0571 | -0.04 | -0.08 | 46.43 | 46.43 | 46.0571 | 115 |
| 1782340500 | 46.095 | -0.17 | -0.36 | 46.23 | 46.23 | 46.06 | 5327 |
| 1782254100 | 46.2619 | -0.57 | -1.22 | 46.49 | 46.49 | 46.2619 | 6204 |
| 1782167700 | 46.835 | -0.14 | -0.29 | 46.96 | 47.24 | 46.835 | 5969 |
| 1781822100 | 46.97 | 0.59 | 1.27 | 46.83 | 47.09 | 46.77 | 7154 |
| 1781735700 | 46.3791 | 0.04 | 0.10 | 46.44 | 46.44 | 46.3791 | 7 |
| 1781649300 | 46.335 | -0.12 | -0.26 | 46.39 | 46.39 | 46.335 | 191 |
| 1781562900 | 46.455 | 0.49 | 1.07 | 46.46 | 46.52 | 46.455 | 1491 |
| 1781303700 | 45.9651 | 0.18 | 0.38 | 45.83 | 46 | 45.67 | 3310 |
| 1781217300 | 45.7899 | 0.57 | 1.27 | 45.44 | 45.7899 | 45.27 | 5774 |
| 1781130900 | 45.215 | -0.12 | -0.26 | 45.12 | 45.215 | 45.09 | 8003 |
| 1781044500 | 45.3344 | 0.08 | 0.17 | 45.53 | 45.53 | 44.91 | 36177 |
| 1780958100 | 45.2565 | 0.1 | 0.21 | 45.5 | 45.51 | 45.2565 | 9156 |
| 1780698900 | 45.16 | -1.4 | -3.00 | 46.3 | 46.3 | 45.16 | 1071 |
| 1780612500 | 46.556 | -0.09 | -0.19 | 46.7 | 46.7 | 46.55 | 363 |
| 1780526100 | 46.645 | -0.09 | -0.19 | 46.72 | 46.72 | 46.645 | 603 |
| 1780439700 | 46.735 | -0.01 | -0.02 | 47.09 | 47.09 | 46.735 | 3776 |
| 1780353300 | 46.7434 | -0.01 | -0.01 | 46.7 | 46.7434 | 46.7 | 5 |
| 1780094100 | 46.75 | -0.04 | -0.08 | 46.84 | 46.85 | 46.75 | 2011 |
| 1780007700 | 46.7856 | 0.1 | 0.22 | 46.78 | 46.89 | 46.78 | 1615 |
| 1779921300 | 46.685 | 0.01 | 0.01 | 46.74 | 46.75 | 46.62 | 1603 |
| 1779834900 | 46.68 | 0.33 | 0.72 | 46.61 | 46.68 | 46.59 | 8811 |
| 1779489300 | 46.3456 | -0.04 | -0.10 | 46.46 | 46.51 | 46.3456 | 3329 |
| 1779402900 | 46.39 | -0.07 | -0.14 | 46.47 | 46.47 | 46.39 | 64 |
| 1779316500 | 46.4572 | 0.37 | 0.81 | 46.14 | 46.4572 | 46.14 | 1114 |
| 1779230100 | 46.085 | -0.23 | -0.50 | 46.24 | 46.24 | 46.06 | 8215 |
| 1779143700 | 46.315 | 0 | 0.01 | 46.42 | 46.42 | 46.23 | 7901 |
| 1778884500 | 46.31 | -0.15 | -0.32 | 46.28 | 46.38 | 46.28 | 1242 |
| 1778798100 | 46.46 | 0.06 | 0.14 | 46.48 | 46.62 | 46.46 | 28072 |
| 1778711700 | 46.395 | 0.12 | 0.25 | 46.22 | 46.46 | 46.22 | 1683 |
| 1778625300 | 46.28 | 0.07 | 0.15 | 46.12 | 46.3 | 46.119 | 10693 |
| 1778538900 | 46.2125 | -0.09 | -0.19 | 46.18 | 46.2525 | 46.18 | 1369 |
| 1778279700 | 46.3 | 0.36 | 0.79 | 45.93 | 46.3 | 45.93 | 36 |
| 1778193300 | 45.935 | -0.1 | -0.22 | 46.035 | 46.1 | 43.4 | 2346 |
| 1778106900 | 46.035 | 0.41 | 0.89 | 46.035 | 46.035 | 46.035 | 1 |
| 1778020500 | 45.6291 | 0.32 | 0.70 | 45.36 | 45.6291 | 45.36 | 160 |
| 1777934100 | 45.31 | -0.05 | -0.12 | 45.25 | 45.31 | 45.25 | 3 |
| 1777674900 | 45.363 | 0.22 | 0.49 | 45.363 | 45.363 | 45.363 | 280 |
| 1777588500 | 45.1406 | 0.25 | 0.57 | 44.96 | 45.1406 | 44.96 | 78 |
| 1777502100 | 44.8859 | -0.02 | -0.05 | 44.8859 | 44.8859 | 44.8859 | 3 |
| 1777415700 | 44.91 | -0.08 | -0.17 | 44.84 | 44.91 | 44.83 | 783 |
| 1777329300 | 44.985 | -0.08 | -0.18 | 45.08 | 45.08 | 44.985 | 79 |
| 1777070100 | 45.0679 | 0.37 | 0.83 | 45.0679 | 45.0679 | 45.0679 | 25 |
| 1776983700 | 44.6974 | -0.07 | -0.16 | 44.78 | 44.78 | 44.6974 | 386 |
| 1776897300 | 44.7703 | 0.35 | 0.79 | 44.56 | 44.7703 | 44.49 | 897 |
| 1776810900 | 44.42 | -0.06 | -0.13 | 44.42 | 44.42 | 44.42 | 102 |
| 1776724500 | 44.48 | -0.09 | -0.20 | 44.55 | 44.55 | 44.48 | 2 |
| 1776465300 | 44.57 | 0.29 | 0.65 | 44.57 | 44.57 | 44.57 | 16 |
| 1776378900 | 44.2838 | 0.06 | 0.14 | 44.26 | 44.2838 | 44.26 | 15 |
| 1776292500 | 44.22 | 0.21 | 0.48 | 44.22 | 44.22 | 44.22 | 50 |
| 1776206100 | 44.01 | 0.25 | 0.58 | 44.01 | 44.01 | 44.01 | 0 |
| 1776119700 | 43.7561 | 0.22 | 0.51 | 43.59 | 43.7561 | 43.59 | 30 |
| 1775860500 | 43.5344 | -0.07 | -0.16 | 43.74 | 43.74 | 43.5344 | 33 |
| 1775774100 | 43.6021 | 0.02 | 0.04 | 43.6021 | 43.6021 | 43.6021 | 1 |
| 1775687700 | 43.585 | 0.3 | 0.68 | 43.585 | 43.585 | 43.585 | 0 |
| 1775601300 | 43.29 | -0.07 | -0.15 | 43.29 | 43.29 | 43.29 | 0 |
| 1775514900 | 43.3554 | 0.03 | 0.07 | 43.3554 | 43.3554 | 43.3554 | 0 |
| 1775169300 | 43.3241 | -0.11 | -0.26 | 43.3241 | 43.3241 | 43.3241 | 0 |
| 1775082900 | 43.4365 | 0.28 | 0.64 | 43.25 | 43.4365 | 43.25 | 103 |
| 1774996500 | 43.16 | 0.46 | 1.08 | 42.91 | 43.16 | 42.91 | 4 |
| 1774910100 | 42.7 | -0.03 | -0.06 | 42.7 | 42.7 | 42.7 | 1 |
| 1774650900 | 42.7277 | -0.08 | -0.18 | 42.7277 | 42.7277 | 42.7277 | 1 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
