Premium
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 | -4.305 | -9.01193217501 | 47.77 | 47.87 | 42.7 | 2415937 | 44.18153159 | CS |
| 4 | -4.885 | -10.1034126163 | 48.35 | 50.59 | 42.7 | 1738721 | 46.94843867 | CS |
| 12 | 1.485 | 3.53739876131 | 41.98 | 50.59 | 41.17 | 1817165 | 45.78950513 | CS |
| 26 | -6.245 | -12.5628646148 | 49.71 | 50.59 | 35.59 | 2410464 | 42.01850355 | CS |
| 52 | -17.415 | -28.6054533509 | 60.88 | 88.56 | 35.59 | 2105072 | 53.56180501 | CS |
| 156 | -148.665 | -77.3772966221 | 192.13 | 231.43 | 35.59 | 1709305 | 83.7139887 | CS |
| 260 | -93.955 | -68.3706884005 | 137.42 | 244.55 | 35.59 | 1365267 | 105.46754806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 43.44 | -0.9 | -2.03 | 45.04 | 45.2699 | 42.7 | 2499041 |
| 1740094800 | 44.34 | 0.02 | 0.05 | 44.65 | 44.8 | 43.42 | 1948439 |
| 1740008400 | 44.32 | -0.25 | -0.56 | 44.23 | 45.14 | 44.04 | 1928011 |
| 1739922000 | 44.57 | -3.3 | -6.89 | 47.77 | 47.87 | 44.57 | 3288255 |
| 1739576400 | 47.87 | -0.72 | -1.48 | 49 | 49.015 | 47.49 | 1176414 |
| 1739490000 | 48.59 | 1.1 | 2.32 | 48.64 | 49.37 | 47.61 | 2214183 |
| 1739403600 | 47.49 | 0.49 | 1.04 | 45.98 | 47.52 | 45.63 | 1665069 |
| 1739317200 | 47 | 1.76 | 3.89 | 45.06 | 47.04 | 44.5 | 1799995 |
| 1739230800 | 45.24 | -0.71 | -1.55 | 46.06 | 46.74 | 45.1755 | 1911992 |
| 1738971600 | 45.95 | -2.93 | -5.99 | 48.66 | 48.9 | 45.9 | 1925390 |
| 1738885200 | 48.88 | -0.12 | -0.24 | 49.73 | 50.4199 | 48.73 | 1374071 |
| 1738798800 | 49 | -0.57 | -1.15 | 49.58 | 50.4 | 48.73 | 1046153 |
| 1738712400 | 49.57 | 1.37 | 2.84 | 48.56 | 49.96 | 48.53 | 1396588 |
| 1738626000 | 48.2 | -0.3 | -0.62 | 47.14 | 48.78 | 46.22 | 1428061 |
| 1738366800 | 48.5 | -1.29 | -2.59 | 49.55 | 49.8899 | 48.02 | 1542528 |
| 1738280400 | 49.79 | 1.05 | 2.15 | 49.24 | 50.59 | 49.095 | 1915570 |
| 1738194000 | 48.74 | -0.02 | -0.04 | 48.8 | 49.265 | 48.21 | 1209064 |
| 1738107600 | 48.76 | -0.46 | -0.93 | 49.21 | 49.5 | 48.01 | 1119500 |
| 1738021200 | 49.22 | 0.78 | 1.61 | 48.35 | 49.38 | 47.9941 | 1768923 |
| 1737762000 | 48.44 | 1.96 | 4.22 | 47.36 | 48.58 | 47.025 | 1323661 |
| 1737675600 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 0 |
| 1737589200 | 46.48 | 0.3 | 0.65 | 46.11 | 47.1899 | 45.73 | 1392868 |
| 1737502800 | 46.18 | 0.27 | 0.59 | 45.71 | 46.837 | 45.51 | 1664940 |
| 1737157200 | 45.91 | 0.18 | 0.39 | 46.16 | 47.19 | 45.89 | 1319563 |
| 1737070800 | 45.73 | 1.36 | 3.07 | 44.24 | 45.98 | 43.71 | 1108588 |
| 1736984400 | 44.37 | -0.32 | -0.72 | 46.1 | 46.47 | 44.36 | 1097748 |
| 1736898000 | 44.69 | -0.16 | -0.36 | 45.1 | 45.53 | 43.78 | 1539643 |
| 1736811600 | 44.85 | -1.35 | -2.92 | 45.83 | 46.22 | 44.42 | 2820458 |
| 1736552400 | 46.2 | 0.67 | 1.47 | 45.25 | 46.76 | 44.36 | 1787061 |
| 1736379600 | 45.53 | -0.46 | -1.00 | 45.6 | 46.24 | 44.66 | 1549269 |
| 1736293200 | 45.99 | -1.79 | -3.75 | 47.95 | 48.1 | 45.638 | 2116357 |
| 1736206800 | 47.78 | 1.44 | 3.11 | 46.91 | 49.5193 | 46.61 | 2765988 |
| 1735947600 | 46.34 | -1.8 | -3.74 | 48.19 | 48.67 | 45.5 | 1699098 |
| 1735861200 | 48.14 | 0.85 | 1.80 | 47.36 | 48.15 | 46.66 | 1855646 |
| 1735688400 | 47.29 | 1.24 | 2.69 | 46.1 | 47.69 | 46.06 | 2603285 |
| 1735602000 | 46.05 | 1.99 | 4.52 | 43.77 | 46.62 | 43.36 | 2896451 |
| 1735342800 | 44.06 | -0.18 | -0.41 | 44 | 45.03 | 43.8 | 1137502 |
| 1735256400 | 44.24 | 0.51 | 1.17 | 43.37 | 45.3 | 43.33 | 1349851 |
| 1735077840 | 43.73 | -0.02 | -0.05 | 43.77 | 43.98 | 42.87 | 527652 |
| 1734997200 | 43.75 | 0.23 | 0.53 | 43.04 | 43.855 | 42.6 | 1297642 |
| 1734738000 | 43.52 | 1.56 | 3.72 | 41.67 | 43.84 | 41.45 | 2653786 |
| 1734651600 | 41.96 | -1.01 | -2.35 | 43.45 | 44.16 | 41.17 | 2149753 |
| 1734565200 | 42.97 | -1.49 | -3.35 | 44.6 | 45.32 | 42.925 | 1765753 |
| 1734478800 | 44.46 | 0.48 | 1.09 | 43.81 | 44.59 | 43.225 | 1455224 |
| 1734392400 | 43.98 | 0.12 | 0.27 | 43.56 | 45.77 | 43.4 | 1633129 |
| 1734133200 | 43.86 | -0.18 | -0.41 | 44.04 | 44.15 | 42.91 | 1420311 |
| 1734046800 | 44.04 | -1.5 | -3.29 | 45.33 | 45.64 | 42.92 | 1971421 |
| 1733960400 | 45.54 | -1.52 | -3.23 | 47.07 | 47.48 | 45.22 | 1448772 |
| 1733874000 | 47.06 | -0.38 | -0.80 | 47.31 | 47.6499 | 45.91 | 2034962 |
| 1733787600 | 47.44 | 2.47 | 5.49 | 45.45 | 48.95 | 45.27 | 4054530 |
| 1733528400 | 44.97 | 1.36 | 3.12 | 44.02 | 45.24 | 43.95 | 2222196 |
| 1733442000 | 43.61 | -0.4 | -0.91 | 44.23 | 44.75 | 43.56 | 2315699 |
| 1733355600 | 44.01 | 1.37 | 3.21 | 42.38 | 44.855 | 42.22 | 2149180 |
| 1733269200 | 42.64 | 0.04 | 0.09 | 42.45 | 42.86 | 41.53 | 1735486 |
| 1733182800 | 42.6 | 1.25 | 3.02 | 41.98 | 43.28 | 41.41 | 2769164 |
| 1732917840 | 41.35 | -3.09 | -6.95 | 44.03 | 44.06 | 41.0104 | 2818168 |
| 1732750800 | 44.44 | 0.6 | 1.37 | 44.1 | 44.88 | 43.31 | 2049298 |
| 1732664400 | 43.84 | 0.42 | 0.97 | 42.29 | 43.93 | 42.22 | 2281679 |
| 1732578000 | 43.42 | 2.63 | 6.45 | 41.62 | 43.74 | 41.3975 | 3269320 |
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
