Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.67014613779 | 43.11 | 44.1392 | 41.45 | 64851 | 42.9344918 | SP |
| 4 | -5.17 | -10.8704793944 | 47.56 | 48.92 | 41.45 | 91437 | 45.39853195 | SP |
| 12 | -4.9 | -10.3615986466 | 47.29 | 48.92 | 41.45 | 74535 | 45.80266037 | SP |
| 26 | 1.3 | 3.16378680944 | 41.09 | 48.92 | 40.8808 | 61439 | 45.41048934 | SP |
| 52 | -3.09 | -6.79419525066 | 45.48 | 48.92 | 37.03 | 65594 | 43.9935453 | SP |
| 156 | -1.43 | -3.26335006846 | 43.82 | 49.15 | 32 | 60906 | 43.11031585 | SP |
| 260 | 16.38 | 62.9757785467 | 26.01 | 59.72 | 22.5132 | 47052 | 44.07006687 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 41.97 | -0.17 | -0.40 | 42.14 | 42.5 | 41.45 | 77574 |
| 1741646100 | 42.14 | -1.61 | -3.68 | 42.88 | 43 | 41.73 | 73986 |
| 1741390500 | 43.75 | 0.51 | 1.18 | 43.12 | 43.79 | 42.56 | 73505 |
| 1741304100 | 43.24 | -0.84 | -1.91 | 43.58 | 44.1392 | 43.0961 | 47576 |
| 1741217700 | 44.08 | 1.2 | 2.80 | 43.11 | 44.08 | 42.93 | 51612 |
| 1741131300 | 42.88 | -0.27 | -0.63 | 42.36 | 43.6025 | 41.81 | 122030 |
| 1741044900 | 43.15 | -0.89 | -2.02 | 44.759 | 44.759 | 42.86 | 52092 |
| 1740785700 | 44.04 | -0.21 | -0.47 | 43.53 | 44.2 | 43.41 | 53311 |
| 1740699300 | 44.25 | -1.55 | -3.38 | 45.93 | 45.93 | 44.22 | 109383 |
| 1740612900 | 45.8 | 0.38 | 0.84 | 45.85 | 46.3299 | 45.59 | 31174 |
| 1740526500 | 45.42 | -0.42 | -0.92 | 45.83 | 45.835 | 44.9004 | 50415 |
| 1740440100 | 45.84 | -0.61 | -1.31 | 46.46 | 46.57 | 45.54 | 399175 |
| 1740180900 | 46.45 | -1.41 | -2.95 | 47.89 | 48.07 | 46.395 | 284900 |
| 1740094500 | 47.86 | -0.58 | -1.20 | 48.15 | 48.2178 | 47.32 | 50360 |
| 1740008100 | 48.44 | -0.48 | -0.98 | 48.88 | 48.88 | 48.37 | 38346 |
| 1739921700 | 48.92 | 0.34 | 0.70 | 48.64 | 48.92 | 48.51 | 52415 |
| 1739576100 | 48.58 | 0.14 | 0.29 | 48.58 | 48.729 | 48.35 | 52936 |
| 1739489700 | 48.44 | 0.31 | 0.64 | 48.5 | 48.52 | 48.07 | 65451 |
| 1739403300 | 48.13 | 0.22 | 0.46 | 47.56 | 48.21 | 47.51 | 51058 |
| 1739316900 | 47.91 | -0.39 | -0.81 | 48.03 | 48.2936 | 47.7655 | 50485 |
| 1739230500 | 48.3 | 0.83 | 1.75 | 47.99 | 48.37 | 47.99 | 29218 |
| 1738971300 | 47.47 | -0.28 | -0.59 | 48.12 | 48.34 | 47.3901 | 44537 |
| 1738884900 | 47.75 | -0.24 | -0.50 | 47.99 | 48.17 | 47.43 | 73581 |
| 1738798500 | 47.99 | 0.51 | 1.07 | 47.34 | 48 | 47.34 | 48200 |
| 1738712100 | 47.48 | 1 | 2.15 | 46.86 | 47.5161 | 46.86 | 91130 |
| 1738625700 | 46.48 | -0.62 | -1.32 | 45.75 | 46.64 | 45.64 | 43532 |
| 1738366500 | 47.1 | -0.2 | -0.42 | 47.56 | 47.96 | 46.96 | 56726 |
| 1738280100 | 47.3 | 0.29 | 0.62 | 47.19 | 47.514 | 47.025 | 64610 |
| 1738193700 | 47.01 | -0.54 | -1.14 | 47.66 | 47.66 | 46.7846 | 101866 |
| 1738107300 | 47.55 | 0.8 | 1.71 | 46.99 | 47.6428 | 46.5 | 46830 |
| 1738020900 | 46.75 | -1.07 | -2.24 | 46.49 | 47.34 | 46.38 | 77565 |
| 1737761700 | 47.82 | 0.17 | 0.36 | 48 | 48.33 | 47.76 | 70551 |
| 1737675300 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1737588900 | 47.65 | 0.37 | 0.78 | 47.71 | 47.88 | 47.5801 | 76365 |
| 1737502500 | 47.28 | 1.19 | 2.58 | 46.73 | 47.28 | 46.48 | 51126 |
| 1737156900 | 46.09 | 0.36 | 0.79 | 46.45 | 46.51 | 46.0601 | 56777 |
| 1737070500 | 45.73 | 0.43 | 0.95 | 45.73 | 45.94 | 45.4794 | 81521 |
| 1736984100 | 45.3 | 0.97 | 2.19 | 45.38 | 45.55 | 45.09 | 91386 |
| 1736897700 | 44.33 | 0.31 | 0.70 | 44.51 | 44.7394 | 44.0112 | 46515 |
| 1736811300 | 44.02 | -0.35 | -0.79 | 43.79 | 44.03 | 43.52 | 92183 |
| 1736552100 | 44.37 | -0.86 | -1.90 | 44.5 | 44.525 | 44.045 | 90746 |
| 1736379300 | 45.23 | -0.34 | -0.75 | 45.1405 | 45.33 | 44.795 | 91376 |
| 1736292900 | 45.57 | -0.82 | -1.77 | 46.576 | 46.68 | 45.3334 | 85194 |
| 1736206500 | 46.39 | 0.56 | 1.22 | 46.5249 | 46.83 | 46.265 | 30653 |
| 1735947300 | 45.83 | 0.86 | 1.91 | 45.34 | 45.9 | 45.17 | 36734 |
| 1735860900 | 44.97 | -0.07 | -0.16 | 45.34 | 45.54 | 44.68 | 161947 |
| 1735688100 | 45.04 | -0.11 | -0.24 | 45.51 | 45.51 | 44.87 | 60046 |
| 1735601700 | 45.15 | -0.59 | -1.29 | 45.11 | 45.45 | 44.72 | 44982 |
| 1735342500 | 45.74 | -0.49 | -1.06 | 45.8629 | 46.0141 | 45.2993 | 68040 |
| 1735256100 | 46.23 | 0.23 | 0.50 | 45.62 | 46.3 | 45.62 | 25239 |
| 1735077840 | 46 | 0.34 | 0.74 | 45.8 | 46 | 45.62 | 16703 |
| 1734996900 | 45.66 | 0.21 | 0.46 | 45.45 | 45.66 | 45.1 | 60650 |
| 1734737700 | 45.45 | 0.52 | 1.16 | 44.31 | 45.78 | 44.31 | 81299 |
| 1734651300 | 44.93 | -0.29 | -0.64 | 45.92 | 45.92 | 44.69 | 68873 |
| 1734564900 | 45.22 | -2.13 | -4.50 | 47.29 | 47.4978 | 44.94 | 70380 |
| 1734478500 | 47.35 | -0.36 | -0.75 | 47.423 | 47.573 | 47.2112 | 36361 |
| 1734392100 | 47.71 | 0.5 | 1.06 | 47.17 | 47.7899 | 46.9729 | 47098 |
| 1734132900 | 47.21 | -0.34 | -0.72 | 47.45 | 47.5 | 46.86 | 27180 |
| 1734046500 | 47.55 | -0.11 | -0.23 | 47.7 | 48 | 47.52 | 49871 |
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
