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 | -1.97 | -4.35359116022 | 45.25 | 45.25 | 42.71 | 770333 | 43.38254447 | CS |
| 4 | -1.58 | -3.52206865805 | 44.86 | 45.89 | 42.71 | 1017307 | 44.33165928 | CS |
| 12 | -2.77 | -6.01520086862 | 46.05 | 49.77 | 42.71 | 1174640 | 46.21495277 | CS |
| 26 | 0.52 | 1.21608980355 | 42.76 | 49.77 | 35.93 | 1410839 | 43.38896325 | CS |
| 52 | 1.04 | 2.46212121212 | 42.24 | 58.7 | 35.93 | 1103657 | 45.62054028 | CS |
| 156 | -18 | -29.3733681462 | 61.28 | 62.56 | 34.04 | 564733 | 45.07606005 | CS |
| 260 | -10.68 | -19.7924388436 | 53.96 | 62.56 | 13 | 592057 | 41.15652054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 43.28 | 0.38 | 0.89 | 43.27 | 43.58 | 42.51 | 744643 |
| 1739490000 | 42.9 | 0.08 | 0.19 | 43.15 | 44.17 | 42.71 | 827007 |
| 1739403600 | 42.82 | -0.81 | -1.86 | 43.14 | 43.7 | 42.77 | 785798 |
| 1739317200 | 43.63 | 0.17 | 0.39 | 43.21 | 44.18 | 43.005 | 720836 |
| 1739230800 | 43.46 | -0.54 | -1.23 | 44.14 | 44.625 | 43.44 | 508470 |
| 1738971600 | 44 | -1.26 | -2.78 | 45.25 | 45.25 | 43.69 | 1009555 |
| 1738885200 | 45.26 | 0.53 | 1.18 | 44.75 | 45.62 | 44.5 | 619768 |
| 1738798800 | 44.73 | 0.68 | 1.54 | 44.21 | 45.22 | 43.91 | 685328 |
| 1738712400 | 44.05 | -0.28 | -0.63 | 44.27 | 44.47 | 43.31 | 2095131 |
| 1738626000 | 44.33 | 0.24 | 0.54 | 43.41 | 45.27 | 43.16 | 1208913 |
| 1738366800 | 44.09 | -0.44 | -0.99 | 44.51 | 44.64 | 43.46 | 1015804 |
| 1738280400 | 44.53 | -0.49 | -1.09 | 45.53 | 45.62 | 44.4 | 936298 |
| 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 | 44.55 | 45.393 | 43.52 | 1502312 |
| 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 | 46.16 | 46.58 | 44.5 | 2139660 |
| 1736379600 | 47 | -0.88 | -1.84 | 47.62 | 47.67 | 46.53 | 1115429 |
| 1736293200 | 47.88 | -1.13 | -2.31 | 49.19 | 49.19 | 47.25 | 707556 |
| 1736206800 | 49.01 | 2.12 | 4.52 | 47.405 | 49.77 | 46.8801 | 1850208 |
| 1735947600 | 46.89 | -0.88 | -1.84 | 47.76 | 47.89 | 46.64 | 930478 |
| 1735861200 | 47.77 | -0.42 | -0.87 | 48.44 | 48.67 | 47.43 | 897644 |
| 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 | 595955 |
| 1735342800 | 49.08 | -0.56 | -1.13 | 49.36 | 49.74 | 48.49 | 1083042 |
| 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 | 875017 |
| 1734738000 | 48.64 | 2.24 | 4.83 | 45.965 | 48.93 | 45.67 | 1902277 |
| 1734651600 | 46.4 | 0.15 | 0.32 | 46.99 | 47.29 | 45.5028 | 1583100 |
| 1734565200 | 46.25 | -1.26 | -2.65 | 47.61 | 48.18 | 45.26 | 2853513 |
| 1734478800 | 47.51 | -0.47 | -0.98 | 47.555 | 48.41 | 46.85 | 2336062 |
| 1734392400 | 47.98 | 1.88 | 4.08 | 46.055 | 48.16 | 45.63 | 2368141 |
| 1734133200 | 46.1 | -0.5 | -1.07 | 46.445 | 46.625 | 45.885 | 1017261 |
| 1734046800 | 46.6 | 0.46 | 1.00 | 46.48 | 47.39 | 46.01 | 1291172 |
| 1733960400 | 46.14 | -0.15 | -0.32 | 46.8 | 47.49 | 46.13 | 1180255 |
| 1733874000 | 46.29 | -0.35 | -0.75 | 46.79 | 47.3 | 46.15 | 678209 |
| 1733787600 | 46.64 | -0.62 | -1.31 | 47.92 | 48.14 | 46.64 | 774382 |
| 1733528400 | 47.26 | -0.25 | -0.53 | 47.815 | 48.25 | 47.18 | 592032 |
| 1733442000 | 47.51 | -0.82 | -1.70 | 47.83 | 48.6485 | 47.51 | 563406 |
| 1733355600 | 48.33 | 1.12 | 2.37 | 47.52 | 48.54 | 46.84 | 831569 |
| 1733269200 | 47.21 | -1.14 | -2.36 | 48.55 | 48.55 | 46.87 | 1078649 |
| 1733182800 | 48.35 | 2.16 | 4.68 | 46.83 | 49.22 | 46.72 | 1629265 |
| 1732917840 | 46.19 | -0.2 | -0.43 | 47.115 | 47.115 | 46.19 | 613828 |
| 1732750800 | 46.39 | 0.32 | 0.69 | 46.55 | 47.48 | 45.91 | 674836 |
| 1732664400 | 46.07 | 0.33 | 0.72 | 45.45 | 46.15 | 45.28 | 3165031 |
| 1732578000 | 45.74 | 0.31 | 0.68 | 46.23 | 47.27 | 45.72 | 2574596 |
| 1732318800 | 45.43 | 0.13 | 0.29 | 46.05 | 46.14 | 45.17 | 1078373 |
| 1732232400 | 45.3 | -0.8 | -1.74 | 46.2 | 46.57 | 45.26 | 1054480 |
| 1732146000 | 46.1 | 0.27 | 0.59 | 45.77 | 46.18 | 45.03 | 796876 |
| 1732059600 | 45.83 | 0.18 | 0.39 | 45.39 | 46.1 | 44.9 | 863403 |
| 1731973200 | 45.65 | -0.29 | -0.63 | 46.155 | 46.61 | 45.49 | 1004415 |
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
