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 | -0.55 | -1.18406889128 | 46.45 | 47.09 | 45.9 | 30033936 | 46.49910349 | CS |
| 4 | -0.75 | -1.6077170418 | 46.65 | 47.98 | 45.11 | 30378172 | 46.70299414 | CS |
| 12 | -1.96 | -4.09527789386 | 47.86 | 48.08 | 42.78 | 32180187 | 45.99450136 | CS |
| 26 | 6.45 | 16.3498098859 | 39.45 | 48.08 | 38.01 | 34603399 | 43.46206242 | CS |
| 52 | 12.12 | 35.8792184725 | 33.78 | 48.08 | 33.175 | 36417190 | 40.70033523 | CS |
| 156 | 0.89 | 1.97733836925 | 45.01 | 48.08 | 24.96 | 43185326 | 34.84921884 | CS |
| 260 | 11.45 | 33.236574746 | 34.45 | 50.11 | 17.95 | 49541296 | 33.63059102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 46.01 | -0.52 | -1.12 | 45.9 | 46.055 | 45.4201 | 38959996 |
| 1739922000 | 46.53 | -0.43 | -0.92 | 46.56 | 46.65 | 46.16 | 37587398 |
| 1739576400 | 46.96 | 0.63 | 1.36 | 46.48 | 47.09 | 46.48 | 25984478 |
| 1739490000 | 46.33 | 0.12 | 0.26 | 46.52 | 46.57 | 45.97 | 26790982 |
| 1739403600 | 46.21 | -0.58 | -1.24 | 46.45 | 46.58 | 45.935 | 29764240 |
| 1739317200 | 46.79 | 0.12 | 0.26 | 46.55 | 46.93 | 46.275 | 20312387 |
| 1739230800 | 46.67 | -0.73 | -1.54 | 47.48 | 47.555 | 46.4 | 26765485 |
| 1738971600 | 47.4 | -0.34 | -0.71 | 47.91 | 47.97 | 47.38 | 26498079 |
| 1738885200 | 47.74 | 0.63 | 1.34 | 47.44 | 47.98 | 47.17 | 39784350 |
| 1738798800 | 47.11 | 0.4 | 0.86 | 46.89 | 47.13 | 46.6448 | 27586274 |
| 1738712400 | 46.71 | 0.5 | 1.08 | 46.35 | 47.13 | 46.27 | 32870015 |
| 1738626000 | 46.21 | -0.09 | -0.19 | 45.68 | 46.48 | 45.11 | 36486814 |
| 1738366800 | 46.3 | -0.42 | -0.90 | 46.66 | 46.83 | 46.16 | 29971211 |
| 1738280400 | 46.72 | -0.03 | -0.06 | 47.11 | 47.15 | 46.4 | 30747786 |
| 1738194000 | 46.75 | -0.09 | -0.19 | 46.75 | 47.39 | 46.64 | 23675314 |
| 1738107600 | 46.84 | -0.25 | -0.53 | 47.08 | 47.4358 | 46.71 | 26923439 |
| 1738021200 | 47.09 | 0.57 | 1.23 | 46.54 | 47.14 | 46.38 | 43865692 |
| 1737762000 | 46.52 | 0.73 | 1.59 | 46.29 | 46.86 | 46.15 | 24544550 |
| 1737675600 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1737589200 | 45.79 | -0.87 | -1.86 | 46.65 | 46.65 | 45.76 | 38692703 |
| 1737502800 | 46.66 | 0.13 | 0.28 | 46.7 | 47.15 | 46.54 | 51364501 |
| 1737157200 | 46.53 | -0.11 | -0.24 | 46.49 | 46.88 | 46.08 | 44611328 |
| 1737070800 | 46.64 | -0.46 | -0.98 | 46.99 | 47.51 | 45.82 | 56304643 |
| 1736984400 | 47.1 | 1.32 | 2.88 | 47.12 | 47.46 | 46.84 | 57063138 |
| 1736898000 | 45.78 | 0.72 | 1.60 | 45.59 | 45.92 | 45.23 | 36373003 |
| 1736811600 | 45.06 | -0.05 | -0.11 | 45.09 | 45.34 | 44.69 | 34337669 |
| 1736552400 | 45.11 | -1.1 | -2.38 | 46 | 46.05 | 44.735 | 40732951 |
| 1736379600 | 46.21 | 0.13 | 0.28 | 45.9 | 46.26 | 45.69 | 40229742 |
| 1736293200 | 46.08 | 0.68 | 1.50 | 46.3 | 46.65 | 45.65 | 41104020 |
| 1736206800 | 45.4 | 0.59 | 1.32 | 45.22 | 46.15 | 45.0999 | 30451207 |
| 1735947600 | 44.81 | 0.52 | 1.17 | 44.75 | 44.85 | 44.15 | 23449879 |
| 1735861200 | 44.29 | 0.34 | 0.77 | 44.12 | 44.5868 | 43.8 | 25598228 |
| 1735688400 | 43.95 | 0.04 | 0.09 | 44.04 | 44.23 | 43.705 | 16098453 |
| 1735602000 | 43.91 | -0.43 | -0.97 | 43.97 | 44.14 | 43.55 | 16101566 |
| 1735342800 | 44.34 | -0.21 | -0.47 | 44.24 | 44.78 | 44.06 | 17969818 |
| 1735256400 | 44.55 | 0.17 | 0.38 | 44.21 | 44.58 | 44.105 | 16077472 |
| 1735077840 | 44.38 | 0.49 | 1.12 | 43.92 | 44.415 | 43.92 | 12059039 |
| 1734997200 | 43.89 | -0.28 | -0.63 | 44.02 | 44.11 | 42.78 | 35368153 |
| 1734738000 | 44.17 | 0.79 | 1.82 | 43.23 | 44.395 | 43.1024 | 73619502 |
| 1734651600 | 43.38 | -0.12 | -0.28 | 43.97 | 44.48 | 43.3103 | 38532072 |
| 1734565200 | 43.5 | -1.55 | -3.44 | 45.14 | 45.43 | 43.35 | 41746137 |
| 1734478800 | 45.05 | -0.42 | -0.92 | 45.19 | 45.19 | 44.62 | 33049425 |
| 1734392400 | 45.47 | -0.2 | -0.44 | 45.63 | 45.68 | 45.16 | 27431616 |
| 1734133200 | 45.67 | -0.41 | -0.89 | 46.09 | 46.1 | 45.38 | 32893247 |
| 1734046800 | 46.08 | 0 | 0.00 | 46.11 | 46.47 | 45.92 | 23996809 |
| 1733960400 | 46.08 | 0.33 | 0.72 | 45.99 | 46.16 | 45.47 | 36783526 |
| 1733874000 | 45.75 | -0.16 | -0.35 | 45.91 | 46.29 | 45.585 | 35664512 |
| 1733787600 | 45.91 | -0.84 | -1.80 | 46.69 | 46.745 | 45.895 | 34953977 |
| 1733528400 | 46.75 | -0.25 | -0.53 | 47.06 | 47.06 | 46.4 | 28928544 |
| 1733442000 | 47 | 0.63 | 1.36 | 46.53 | 47.24 | 46.5 | 31485573 |
| 1733355600 | 46.37 | -0.45 | -0.96 | 46.74 | 46.78 | 46.13 | 24935706 |
| 1733269200 | 46.82 | -0.22 | -0.47 | 47.31 | 47.4778 | 46.65 | 38116773 |
| 1733182800 | 47.04 | -0.47 | -0.99 | 47.74 | 47.82 | 46.85 | 35889075 |
| 1732917840 | 47.51 | -0.26 | -0.54 | 47.8 | 48.08 | 47.5 | 23262011 |
| 1732750800 | 47.77 | 0.02 | 0.04 | 47.86 | 47.98 | 47.65 | 23277499 |
| 1732664400 | 47.75 | 0.25 | 0.53 | 47.54 | 47.84 | 47.21 | 30286487 |
| 1732578000 | 47.5 | 0.5 | 1.06 | 47.3 | 47.74 | 47.2 | 42245830 |
| 1732318800 | 47 | 0.54 | 1.16 | 46.23 | 47.22 | 46.23 | 37962259 |
| 1732232400 | 46.46 | 0.4 | 0.87 | 46.38 | 47.05 | 46.3 | 45324808 |
| 1732146000 | 46.06 | -0.35 | -0.75 | 46.78 | 46.78 | 45.92 | 27890476 |
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
