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 | -0.11 | -0.246415770609 | 44.64 | 45.745 | 43.19 | 1015462 | 44.5058357 | CS |
| 4 | -3.91 | -8.07184145334 | 48.44 | 49.77 | 43.19 | 1181458 | 45.91731857 | CS |
| 12 | 0.12 | 0.270209412295 | 44.41 | 49.77 | 43.09 | 1212310 | 46.48258095 | CS |
| 26 | -2.5 | -5.31575590049 | 47.03 | 49.77 | 35.93 | 1501361 | 43.45032354 | CS |
| 52 | 4.53 | 11.325 | 40 | 58.7 | 35.93 | 1073921 | 45.63485607 | CS |
| 156 | -4.01 | -8.26122785332 | 48.54 | 62.56 | 34.04 | 571232 | 45.52388775 | CS |
| 260 | -10.47 | -19.0363636364 | 55 | 62.56 | 13 | 585145 | 41.1465604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 44.53 | -0.49 | -1.09 | 45.53 | 45.62 | 44.4 | 933602 |
| 1738194000 | 45.02 | -0.32 | -0.71 | 45.46 | 45.745 | 44.84 | 567229 |
| 1738107600 | 45.34 | 0.09 | 0.20 | 45.19 | 45.71 | 44.89 | 481700 |
| 1738021200 | 45.25 | 1.48 | 3.38 | 43.75 | 45.25 | 43.525 | 1029423 |
| 1737762000 | 43.77 | -1.72 | -3.78 | 44.64 | 44.82 | 43.19 | 1983494 |
| 1737675600 | 45.49 | 0 | 0.00 | 45.49 | 45.49 | 45.49 | 0 |
| 1737589200 | 45.49 | 0.12 | 0.26 | 45.41 | 45.55 | 44.76 | 972050 |
| 1737502800 | 45.37 | 0.99 | 2.23 | 44.43 | 45.393 | 43.52 | 1506392 |
| 1737157200 | 44.38 | -0.08 | -0.18 | 44.86 | 45.89 | 44.16 | 1362415 |
| 1737070800 | 44.46 | -0.25 | -0.56 | 44.8 | 45.52 | 44.19 | 1053014 |
| 1736984400 | 44.71 | -1.56 | -3.37 | 47.83 | 48.15 | 44.7 | 1557464 |
| 1736898000 | 46.27 | 0.06 | 0.13 | 46.04 | 46.855 | 46.04 | 980500 |
| 1736811600 | 46.21 | -0.16 | -0.35 | 45.62 | 46.35 | 45.34 | 954217 |
| 1736552400 | 46.37 | -0.63 | -1.34 | 46.11 | 46.58 | 44.5 | 2147494 |
| 1736379600 | 47 | -0.88 | -1.84 | 47.78 | 47.78 | 46.53 | 1119404 |
| 1736293200 | 47.88 | -1.13 | -2.31 | 49 | 49.28 | 47.25 | 714696 |
| 1736206800 | 49.01 | 2.12 | 4.52 | 47.14 | 49.77 | 46.8801 | 1855542 |
| 1735947600 | 46.89 | -0.88 | -1.84 | 47.83 | 48.035 | 46.64 | 943125 |
| 1735861200 | 47.77 | -0.42 | -0.87 | 48.5 | 48.67 | 47.43 | 907521 |
| 1735688400 | 48.19 | -0.07 | -0.15 | 48.56 | 49.14 | 48.07 | 603554 |
| 1735602000 | 48.26 | -0.82 | -1.67 | 48.74 | 48.87 | 48.07 | 596622 |
| 1735342800 | 49.08 | -0.56 | -1.13 | 49.31 | 49.74 | 48.49 | 1088116 |
| 1735256400 | 49.64 | 0.57 | 1.16 | 48.52 | 49.75 | 48.335 | 625993 |
| 1735077840 | 49.07 | 0.3 | 0.62 | 49.22 | 49.32 | 48.48 | 363334 |
| 1734997200 | 48.77 | 0.13 | 0.27 | 48.37 | 49.13 | 47.76 | 875553 |
| 1734738000 | 48.64 | 2.24 | 4.83 | 45.9 | 48.93 | 45.62 | 2009648 |
| 1734651600 | 46.4 | 0.15 | 0.32 | 46.51 | 47.29 | 45.5028 | 1592020 |
| 1734565200 | 46.25 | -1.26 | -2.65 | 47.66 | 48.18 | 45.26 | 2860518 |
| 1734478800 | 47.51 | -0.47 | -0.98 | 47.5 | 48.41 | 46.85 | 2343186 |
| 1734392400 | 47.98 | 1.88 | 4.08 | 46.1 | 48.16 | 45.63 | 2373242 |
| 1734133200 | 46.1 | -0.5 | -1.07 | 46.11 | 46.625 | 45.885 | 1023405 |
| 1734046800 | 46.6 | 0.46 | 1.00 | 46.03 | 47.39 | 46.01 | 1297111 |
| 1733960400 | 46.14 | -0.15 | -0.32 | 46.63 | 47.49 | 46.13 | 1187200 |
| 1733874000 | 46.29 | -0.35 | -0.75 | 46.99 | 47.3 | 46.15 | 686128 |
| 1733787600 | 46.64 | -0.62 | -1.31 | 48.05 | 48.14 | 46.64 | 785745 |
| 1733528400 | 47.26 | -0.25 | -0.53 | 47.97 | 48.25 | 47.18 | 595820 |
| 1733442000 | 47.51 | -0.82 | -1.70 | 47.83 | 48.6485 | 47.51 | 571359 |
| 1733355600 | 48.33 | 1.12 | 2.37 | 47.44 | 48.54 | 46.84 | 840908 |
| 1733269200 | 47.21 | -1.14 | -2.36 | 48.55 | 48.55 | 46.87 | 1086227 |
| 1733182800 | 48.35 | 2.16 | 4.68 | 46.83 | 49.22 | 46.42 | 1633311 |
| 1732917840 | 46.19 | -0.2 | -0.43 | 47.1 | 47.115 | 46.19 | 631181 |
| 1732750800 | 46.39 | 0.32 | 0.69 | 46.55 | 47.48 | 45.91 | 675844 |
| 1732664400 | 46.07 | 0.33 | 0.72 | 45.8 | 46.15 | 45.17 | 3172995 |
| 1732578000 | 45.74 | 0.31 | 0.68 | 45.67 | 47.27 | 45.67 | 2580681 |
| 1732318800 | 45.43 | 0.13 | 0.29 | 45.63 | 46.17 | 45.17 | 1086508 |
| 1732232400 | 45.3 | -0.8 | -1.74 | 46.2 | 46.57 | 45.26 | 1068331 |
| 1732146000 | 46.1 | 0.27 | 0.59 | 45.62 | 46.18 | 45.03 | 808781 |
| 1732059600 | 45.83 | 0.18 | 0.39 | 45.2 | 46.1 | 44.9 | 871851 |
| 1731973200 | 45.65 | -0.29 | -0.63 | 46.14 | 46.61 | 45.49 | 1010841 |
| 1731714000 | 45.94 | -0.61 | -1.31 | 46.55 | 46.91 | 45.4 | 1202328 |
| 1731627600 | 46.55 | 0.23 | 0.50 | 46.47 | 47.52 | 46.02 | 792284 |
| 1731541200 | 46.32 | 0.52 | 1.14 | 46.05 | 46.45 | 45.55 | 702216 |
| 1731454800 | 45.8 | 0.02 | 0.04 | 45.78 | 46 | 44.65 | 964168 |
| 1731368400 | 45.78 | 0.34 | 0.75 | 45.44 | 46.13 | 45.1361 | 1103751 |
| 1731109200 | 45.44 | -0.15 | -0.33 | 44.84 | 45.76 | 44.62 | 1496992 |
| 1731022800 | 45.59 | -0.05 | -0.11 | 44.57 | 46.28 | 43.09 | 2525329 |
| 1730936400 | 45.64 | 3.09 | 7.26 | 46.5 | 48.74 | 44.84 | 5800784 |
| 1730850000 | 42.55 | 0.94 | 2.26 | 41.9 | 42.86 | 41.5 | 1728827 |
| 1730763600 | 41.61 | 0.99 | 2.44 | 40.12 | 41.86 | 40.02 | 1815642 |
| 1730500800 | 40.62 | 1.21 | 3.07 | 39.8 | 40.65 | 39.4311 | 1041980 |
| 1730414400 | 39.41 | -1.58 | -3.85 | 40.97 | 41.38 | 39.25 | 1552242 |
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
