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 | 0.78 | 1.80681028492 | 43.17 | 46 | 43 | 309081 | 43.7073353 | CS |
| 4 | 3.07 | 7.50978473581 | 40.88 | 46 | 40.62 | 401066 | 42.72279018 | CS |
| 12 | -0.8 | -1.78770949721 | 44.75 | 46 | 40.32 | 442825 | 43.03692039 | CS |
| 26 | 1.02 | 2.37596086653 | 42.93 | 46.06 | 40.32 | 579205 | 43.82808909 | CS |
| 52 | 4.83 | 12.3466257669 | 39.12 | 46.06 | 36.86 | 670998 | 41.46984343 | CS |
| 156 | -1.63 | -3.57612988153 | 45.58 | 51.66 | 34.76 | 690273 | 42.23920622 | CS |
| 260 | 0.5 | 1.15074798619 | 43.45 | 51.66 | 28.59 | 579272 | 42.07905602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 43.95 | 0.18 | 0.41 | 43.51 | 43.95 | 43.38 | 476250 |
| 1739230800 | 43.77 | 0.25 | 0.57 | 43.56 | 43.92 | 43.355 | 254850 |
| 1738971600 | 43.52 | -0.05 | -0.11 | 43.51 | 43.645 | 43.18 | 289333 |
| 1738885200 | 43.57 | 0.02 | 0.05 | 43.59 | 43.645 | 43.15 | 266127 |
| 1738798800 | 43.55 | 0.78 | 1.82 | 43.17 | 43.735 | 43 | 256758 |
| 1738712400 | 42.77 | 0.05 | 0.12 | 42.9 | 43.15 | 42.6 | 419478 |
| 1738626000 | 42.72 | 0.1 | 0.23 | 41.51 | 42.98 | 41.24 | 565759 |
| 1738366800 | 42.62 | -0.17 | -0.40 | 42.84 | 43.19 | 42.46 | 527532 |
| 1738280400 | 42.79 | 0.5 | 1.18 | 42.59 | 43.15 | 42.405 | 543681 |
| 1738194000 | 42.29 | -0.39 | -0.91 | 42.55 | 42.87 | 42.16 | 321542 |
| 1738107600 | 42.68 | -0.7 | -1.61 | 43.24 | 43.36 | 42.565 | 430375 |
| 1738021200 | 43.38 | 0.96 | 2.26 | 42.28 | 43.56 | 42.28 | 589107 |
| 1737762000 | 42.42 | 0.35 | 0.83 | 42.44 | 42.48 | 42.21 | 281422 |
| 1737675600 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1737589200 | 42.07 | -0.47 | -1.10 | 42.54 | 42.54 | 41.99 | 470362 |
| 1737502800 | 42.54 | 0.59 | 1.41 | 42.145 | 42.72 | 42.145 | 349001 |
| 1737157200 | 41.95 | 0.2 | 0.48 | 41.64 | 42.32 | 41.64 | 354451 |
| 1737070800 | 41.75 | 0.76 | 1.85 | 41 | 41.835 | 40.795 | 413315 |
| 1736984400 | 40.99 | 0.5 | 1.23 | 40.88 | 41.15 | 40.62 | 357418 |
| 1736898000 | 40.49 | -0.19 | -0.47 | 40.6 | 40.69 | 40.39 | 338789 |
| 1736811600 | 40.68 | -0.11 | -0.27 | 40.91 | 40.91 | 40.32 | 475016 |
| 1736552400 | 40.79 | -1.2 | -2.86 | 41.7 | 41.75 | 40.71 | 403041 |
| 1736379600 | 41.99 | 0.21 | 0.50 | 41.55 | 42.01 | 41.36 | 318797 |
| 1736293200 | 41.78 | 0.39 | 0.94 | 41.69 | 42.086 | 41.69 | 492517 |
| 1736206800 | 41.39 | -0.19 | -0.46 | 41.67 | 41.73 | 41.24 | 433792 |
| 1735947600 | 41.58 | 0.2 | 0.48 | 41.51 | 41.73 | 41.37 | 246439 |
| 1735861200 | 41.38 | -0.19 | -0.46 | 41.65 | 41.72 | 41.29 | 311378 |
| 1735688400 | 41.57 | -0.12 | -0.29 | 41.69 | 41.85 | 41.44 | 339197 |
| 1735602000 | 41.69 | -0.19 | -0.45 | 41.78 | 41.78 | 41.37 | 260917 |
| 1735342800 | 41.88 | 0.02 | 0.05 | 41.73 | 42.005 | 41.6641 | 345177 |
| 1735256400 | 41.86 | 0.03 | 0.07 | 41.65 | 41.92 | 41.65 | 261829 |
| 1735077840 | 41.83 | -0.13 | -0.31 | 41.8 | 41.91 | 41.58 | 143829 |
| 1734997200 | 41.96 | 0.24 | 0.58 | 41.76 | 41.96 | 41.345 | 505755 |
| 1734738000 | 41.72 | 0.56 | 1.36 | 41.15 | 41.9 | 41.08 | 658001 |
| 1734651600 | 41.16 | 0.12 | 0.29 | 40.84 | 41.48 | 40.83 | 299314 |
| 1734565200 | 41.04 | -0.86 | -2.05 | 41.67 | 41.9366 | 41.04 | 495840 |
| 1734478800 | 41.9 | -0.1 | -0.24 | 41.8266 | 42.07 | 41.73 | 361243 |
| 1734392400 | 42 | -0.33 | -0.78 | 42.28 | 42.39 | 42 | 285634 |
| 1734133200 | 42.33 | 0.01 | 0.02 | 42.3 | 42.59 | 42.145 | 304589 |
| 1734046800 | 42.32 | -0.74 | -1.72 | 42.89 | 42.94 | 42.2 | 386269 |
| 1733960400 | 43.06 | -0.53 | -1.22 | 43.51 | 43.62 | 42.99 | 457804 |
| 1733874000 | 43.59 | -0.28 | -0.64 | 43.74 | 43.785 | 43.34 | 314972 |
| 1733787600 | 43.87 | -0.61 | -1.37 | 44.65 | 44.79 | 43.7641 | 690671 |
| 1733528400 | 44.48 | -0.41 | -0.91 | 45.1 | 45.1 | 44.305 | 614501 |
| 1733442000 | 44.89 | 0.19 | 0.43 | 44.75 | 45.005 | 44.53 | 821637 |
| 1733355600 | 44.7 | 0.43 | 0.97 | 44.27 | 44.91 | 44.1114 | 1747141 |
| 1733269200 | 44.27 | -0.6 | -1.34 | 45.18 | 45.43 | 44.27 | 445721 |
| 1733182800 | 44.87 | 0.19 | 0.43 | 44.57 | 45 | 44.05 | 633653 |
| 1732917840 | 44.68 | -0.15 | -0.33 | 44.68 | 44.75 | 44.45 | 251970 |
| 1732750800 | 44.83 | 0.25 | 0.56 | 44.58 | 45.135 | 44.52 | 392870 |
| 1732664400 | 44.58 | -0.44 | -0.98 | 44.6 | 44.87 | 44.3294 | 473839 |
| 1732578000 | 45.02 | -0.14 | -0.31 | 45.275 | 45.355 | 44.62 | 966174 |
| 1732318800 | 45.16 | 0.34 | 0.76 | 45.03 | 45.31 | 44.83 | 444530 |
| 1732232400 | 44.82 | 0.12 | 0.27 | 44.615 | 44.86 | 44.31 | 259496 |
| 1732146000 | 44.7 | -0.05 | -0.11 | 44.75 | 44.81 | 44.45 | 371216 |
| 1732059600 | 44.75 | 0.53 | 1.20 | 44.09 | 44.825 | 43.91 | 394745 |
| 1731973200 | 44.22 | 0.05 | 0.11 | 43.83 | 44.23 | 43.61 | 511938 |
| 1731714000 | 44.17 | -0.11 | -0.25 | 44.22 | 44.31 | 43.94 | 6135637 |
| 1731627600 | 44.28 | 0.29 | 0.66 | 44.25 | 44.64 | 44.195 | 414455 |
| 1731541200 | 43.99 | -0.26 | -0.59 | 44.3 | 44.36 | 43.79 | 267922 |
| 1731454800 | 44.25 | -0.05 | -0.11 | 44.3 | 44.47 | 44.06 | 365283 |
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
