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 | -1.9 | -4.35081291504 | 43.67 | 44.92 | 40.19 | 64537 | 42.7075945 | CS |
| 4 | -5.82 | -12.2294599706 | 47.59 | 50.75 | 40.19 | 57990 | 45.66732226 | CS |
| 12 | -1.71 | -3.93284268629 | 43.48 | 50.75 | 39.63 | 57889 | 44.43874976 | CS |
| 26 | 4.34 | 11.5949772909 | 37.43 | 50.75 | 34.9 | 69951 | 42.57831112 | CS |
| 52 | -4.78 | -10.268528464 | 46.55 | 50.75 | 34.9 | 84967 | 41.68739467 | CS |
| 156 | 33.38 | 397.854588796 | 8.39 | 50.75 | 8.39 | 103469 | 28.22929766 | CS |
| 260 | 31.37 | 301.634615385 | 10.4 | 50.75 | 7.67 | 406653 | 13.00935103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 41.77 | 0.4 | 0.97 | 40.83 | 42.57 | 40.72 | 145617 |
| 1734651600 | 41.37 | 0.72 | 1.77 | 41.07 | 41.83 | 40.68 | 71684 |
| 1734565200 | 40.65 | -2.9 | -6.66 | 43.65 | 44.05 | 40.19 | 83483 |
| 1734478800 | 43.55 | -1.18 | -2.64 | 43.88 | 44.79 | 42.995 | 55223 |
| 1734392400 | 44.73 | 0.09 | 0.20 | 44.58 | 44.92 | 44.035 | 45985 |
| 1734133200 | 44.64 | 0.83 | 1.89 | 43.67 | 44.8155 | 43.61 | 66310 |
| 1734046800 | 43.81 | -0.93 | -2.08 | 44.89 | 45.35 | 43.63 | 34694 |
| 1733960400 | 44.74 | 0.27 | 0.61 | 44.95 | 45.31 | 44.47 | 85020 |
| 1733874000 | 44.47 | -0.46 | -1.02 | 45.06 | 45.32 | 44.08 | 47332 |
| 1733787600 | 44.93 | -1.82 | -3.89 | 47.2 | 47.8215 | 44.87 | 64213 |
| 1733528400 | 46.75 | 0.06 | 0.13 | 46.88 | 47.37 | 46.18 | 43687 |
| 1733442000 | 46.69 | -0.04 | -0.09 | 46.72 | 47.18 | 46.02 | 42658 |
| 1733355600 | 46.73 | -0.21 | -0.45 | 47.27 | 47.27 | 45.86 | 45727 |
| 1733269200 | 46.94 | -1.82 | -3.73 | 48.73 | 49.41 | 46.565 | 50298 |
| 1733182800 | 48.76 | 0.43 | 0.89 | 48.54 | 48.92 | 47.755 | 81627 |
| 1732917840 | 48.33 | -0.19 | -0.39 | 48.74 | 49.185 | 47.995 | 24561 |
| 1732750800 | 48.52 | 0.7 | 1.46 | 48.1 | 49.94 | 47.97 | 66352 |
| 1732664400 | 47.82 | -0.61 | -1.26 | 47.9 | 48.23 | 47.07 | 55715 |
| 1732578000 | 48.43 | 0.13 | 0.27 | 48.72 | 50.75 | 48.41 | 80507 |
| 1732318800 | 48.3 | 1.2 | 2.55 | 47.59 | 49 | 47.1 | 56729 |
| 1732232400 | 47.1 | 1.69 | 3.72 | 45.85 | 47.32 | 45.67 | 55100 |
| 1732146000 | 45.41 | -0.21 | -0.46 | 45.62 | 45.62 | 44.56 | 47121 |
| 1732059600 | 45.62 | 0.27 | 0.60 | 44.85 | 45.66 | 44.78 | 46895 |
| 1731973200 | 45.35 | -0.09 | -0.20 | 45.5 | 46.46 | 45.04 | 41807 |
| 1731714000 | 45.44 | -0.03 | -0.07 | 45.97 | 46.5999 | 44.47 | 69726 |
| 1731627600 | 45.47 | -0.3 | -0.66 | 45.79 | 46.045 | 45.14 | 40150 |
| 1731541200 | 45.77 | -0.46 | -1.00 | 46.48 | 47.41 | 45.77 | 46653 |
| 1731454800 | 46.23 | -0.97 | -2.06 | 46.63 | 47.5025 | 45.5 | 100579 |
| 1731368400 | 47.2 | 1.15 | 2.50 | 46.44 | 47.85 | 46.1437 | 71299 |
| 1731109200 | 46.05 | 0.83 | 1.84 | 45.43 | 46.49 | 45.055 | 74198 |
| 1731022800 | 45.22 | -2.2 | -4.64 | 47.94 | 48 | 43.69 | 85980 |
| 1730936400 | 47.42 | 6.71 | 16.48 | 44.62 | 48 | 44.1 | 156550 |
| 1730850000 | 40.71 | 0.24 | 0.59 | 40.11 | 40.94 | 39.63 | 73382 |
| 1730763600 | 40.47 | 0.1 | 0.25 | 40.28 | 40.67 | 40.03 | 53339 |
| 1730500800 | 40.37 | 0.27 | 0.67 | 40.24 | 41.02 | 40 | 61154 |
| 1730414400 | 40.1 | -1.59 | -3.81 | 41.36 | 41.36 | 40.04 | 84426 |
| 1730328000 | 41.69 | -0.15 | -0.36 | 41.65 | 42.56 | 41.59 | 26444 |
| 1730241600 | 41.84 | 0.18 | 0.43 | 41.29 | 41.915 | 41.26 | 37360 |
| 1730155200 | 41.66 | 0.37 | 0.90 | 41.56 | 42.17 | 41.22 | 43942 |
| 1729896000 | 41.29 | -0.6 | -1.43 | 42.11 | 42.11 | 41.22 | 42582 |
| 1729809600 | 41.89 | -0.75 | -1.76 | 42.99 | 42.99 | 41.47 | 61183 |
| 1729723200 | 42.64 | 0.45 | 1.07 | 41.96 | 42.71 | 41.65 | 55513 |
| 1729636800 | 42.19 | -0.17 | -0.40 | 42.14 | 42.49 | 41.59 | 40266 |
| 1729550400 | 42.36 | -1.62 | -3.68 | 43.73 | 44.6561 | 42.315 | 42018 |
| 1729291200 | 43.98 | -0.47 | -1.06 | 44.63 | 44.63 | 43.75 | 48134 |
| 1729204800 | 44.45 | -0.39 | -0.87 | 45 | 45.8199 | 43.57 | 81320 |
| 1729118400 | 44.84 | 1.28 | 2.94 | 44.19 | 44.97 | 43.85 | 44345 |
| 1729032000 | 43.56 | 0.04 | 0.09 | 43.63 | 44.16 | 43.43 | 34106 |
| 1728945600 | 43.52 | -0.55 | -1.25 | 44.01 | 44.31 | 43.225 | 35676 |
| 1728686400 | 44.07 | 1.61 | 3.79 | 42.57 | 44.92 | 42.57 | 55991 |
| 1728600000 | 42.46 | -0.5 | -1.16 | 42.54 | 43.22 | 41.8681 | 54882 |
| 1728513600 | 42.96 | 0.61 | 1.44 | 42.15 | 43.795 | 42.15 | 41246 |
| 1728427200 | 42.35 | -0.28 | -0.66 | 42.29 | 42.84 | 42.05 | 36586 |
| 1728340800 | 42.63 | -0.65 | -1.50 | 43.28 | 43.5893 | 42.275 | 39070 |
| 1728081600 | 43.28 | 0.92 | 2.17 | 43.49 | 44.06 | 42.44 | 65378 |
| 1727995200 | 42.36 | -1.03 | -2.37 | 42.96 | 43.35 | 42.14 | 56940 |
| 1727908800 | 43.39 | 1.22 | 2.89 | 42.46 | 43.87 | 41.81 | 67762 |
| 1727822400 | 42.17 | -2.55 | -5.70 | 44.54 | 44.62 | 41.66 | 96119 |
| 1727736000 | 44.72 | 0.42 | 0.95 | 44.11 | 44.77 | 43.54 | 40712 |
| 1727476800 | 44.3 | 1.2 | 2.78 | 43.48 | 44.98 | 43.12 | 57689 |
| 1727390400 | 43.1 | 1 | 2.38 | 42.81 | 44.32 | 42.393662 | 65240 |
| 1727304000 | 42.1 | -0.41 | -0.96 | 42.61 | 42.61 | 42 | 40974 |
| 1727217600 | 42.51 | -0.1 | -0.23 | 42.97 | 43.0899 | 42.34 | 50942 |
| 1727131200 | 42.61 | 0.23 | 0.54 | 42.81 | 43.11 | 42.23 | 45799 |
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
