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 | -0.99 | -2.34375 | 42.24 | 42.6 | 41.125 | 811624 | 41.96092055 | CS |
| 4 | -5.38 | -11.5376367146 | 46.63 | 47.22 | 41 | 1312492 | 43.81845594 | CS |
| 12 | 0.31 | 0.75720566683 | 40.94 | 47.22 | 39.4 | 1551953 | 43.37321433 | CS |
| 26 | -0.23 | -0.554484088717 | 41.48 | 47.22 | 38.01 | 1571872 | 42.30470685 | CS |
| 52 | -17.25 | -29.4871794872 | 58.5 | 59.53 | 38.01 | 1592105 | 46.20428453 | CS |
| 156 | -40.38 | -49.467107681 | 81.63 | 90.15 | 38.01 | 1326842 | 54.19395895 | CS |
| 260 | -14.42 | -25.9026405604 | 55.67 | 104.28 | 22.75 | 1285645 | 59.72829816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 41.25 | -0.54 | -1.29 | 42.11 | 42.27 | 41.16 | 667274 |
| 1735688400 | 41.79 | 0.08 | 0.19 | 42.01 | 42.23 | 41.58 | 901936 |
| 1735602000 | 41.71 | -0.45 | -1.07 | 41.97 | 42 | 41.125 | 1018802 |
| 1735342800 | 42.16 | -0.26 | -0.61 | 42.12 | 42.52 | 41.86 | 711537 |
| 1735256400 | 42.42 | 0 | 0.00 | 42.24 | 42.6 | 42.1 | 588302 |
| 1735077840 | 42.42 | 0.37 | 0.88 | 42.23 | 42.42 | 41.71 | 430490 |
| 1734997200 | 42.05 | -0.17 | -0.40 | 41.77 | 42.05 | 41.35 | 901860 |
| 1734738000 | 42.22 | 0.94 | 2.28 | 41.17 | 42.65 | 41.15 | 2033030 |
| 1734651600 | 41.28 | -0.67 | -1.60 | 42.31 | 42.55 | 41.18 | 1259516 |
| 1734565200 | 41.95 | -1.59 | -3.65 | 43.405 | 44.38 | 41.945 | 1502604 |
| 1734478800 | 43.54 | -0.21 | -0.48 | 43.39 | 44.23 | 43.37 | 1200929 |
| 1734392400 | 43.75 | -0.55 | -1.24 | 43.88 | 44.4 | 43.5832 | 1347617 |
| 1734133200 | 44.3 | -0.6 | -1.34 | 44.81 | 44.81 | 44.08 | 1065135 |
| 1734046800 | 44.9 | -0.15 | -0.33 | 45.31 | 45.38 | 44.76 | 1175788 |
| 1733960400 | 45.05 | -0.66 | -1.44 | 44.62 | 45.17 | 44.39 | 1776622 |
| 1733874000 | 45.71 | -0.1 | -0.22 | 46.26 | 46.29 | 45.16 | 1386224 |
| 1733787600 | 45.81 | 0.52 | 1.15 | 45.97 | 47.05 | 45.8 | 1514904 |
| 1733528400 | 45.29 | -0.5 | -1.09 | 46.4 | 46.51 | 45.08 | 1648224 |
| 1733442000 | 45.79 | -0.01 | -0.02 | 46.63 | 47.22 | 45.76 | 2885064 |
| 1733355600 | 45.8 | 0.19 | 0.42 | 46.22 | 46.55 | 45.365 | 3359487 |
| 1733269200 | 45.61 | 0.33 | 0.73 | 45.42 | 46.05 | 45.08 | 1342862 |
| 1733182800 | 45.28 | 0.14 | 0.31 | 45.42 | 45.71 | 45.13 | 910602 |
| 1732917840 | 45.14 | 0.19 | 0.42 | 45 | 45.33 | 44.52 | 913491 |
| 1732750800 | 44.95 | 0.91 | 2.07 | 44.29 | 45.175 | 44.29 | 1126413 |
| 1732664400 | 44.04 | -2.42 | -5.21 | 45.19 | 45.34 | 43.95 | 1897172 |
| 1732578000 | 46.46 | 1.38 | 3.06 | 45.51 | 47 | 45.51 | 2612581 |
| 1732318800 | 45.08 | 0.94 | 2.13 | 44.22 | 45.4 | 44.17 | 2477392 |
| 1732232400 | 44.14 | 1.49 | 3.49 | 42.76 | 44.25 | 42.7 | 1958080 |
| 1732146000 | 42.65 | -0.13 | -0.30 | 42.57 | 42.82 | 42.02 | 1401318 |
| 1732059600 | 42.78 | -0.94 | -2.15 | 43.19 | 43.34 | 42.67 | 1456564 |
| 1731973200 | 43.72 | -0.18 | -0.41 | 44.09 | 44.64 | 43.691 | 911794 |
| 1731714000 | 43.9 | -0.19 | -0.43 | 43.772 | 43.98 | 43.28 | 1113028 |
| 1731627600 | 44.09 | -0.1 | -0.23 | 44.445 | 44.91 | 43.99 | 1334862 |
| 1731541200 | 44.19 | 0.02 | 0.05 | 43.97 | 44.47 | 43.89 | 5958365 |
| 1731454800 | 44.17 | -0.17 | -0.38 | 43.91 | 44.6 | 43.66 | 1089578 |
| 1731368400 | 44.34 | 0.94 | 2.17 | 43.6 | 44.63 | 43.48 | 1203809 |
| 1731109200 | 43.4 | 0.24 | 0.56 | 42.99 | 43.49 | 42.58 | 1276225 |
| 1731022800 | 43.16 | 1.04 | 2.47 | 42.61 | 43.6 | 42.5163 | 1451727 |
| 1730936400 | 42.12 | -0.46 | -1.08 | 42.69 | 42.97 | 41.545 | 1995507 |
| 1730850000 | 42.58 | 0.44 | 1.04 | 42.21 | 42.72 | 41.83 | 2153329 |
| 1730763600 | 42.14 | 0.17 | 0.41 | 42.39 | 42.7 | 41.88 | 1716390 |
| 1730500800 | 41.97 | 2.5 | 6.33 | 42.1 | 43.03 | 41.46 | 2745140 |
| 1730414400 | 39.47 | -1.84 | -4.45 | 41.12 | 41.24 | 39.4 | 3247776 |
| 1730328000 | 41.31 | -0.3 | -0.72 | 41.015 | 41.81 | 41.015 | 863971 |
| 1730241600 | 41.61 | -1.35 | -3.14 | 42.12 | 42.15 | 41.18 | 974397 |
| 1730155200 | 42.96 | 0.98 | 2.33 | 42.135 | 43 | 42.09 | 732096 |
| 1729896000 | 41.98 | -0.13 | -0.31 | 42.57 | 42.59 | 41.83 | 1561539 |
| 1729809600 | 42.11 | 0.03 | 0.07 | 42.71 | 43.02 | 41.46 | 1509184 |
| 1729723200 | 42.08 | 0.18 | 0.43 | 41.69 | 42.18 | 41.4 | 1826142 |
| 1729636800 | 41.9 | 0.05 | 0.12 | 41.69 | 42.08 | 41.47 | 1313374 |
| 1729550400 | 41.85 | -1.64 | -3.77 | 43.23 | 43.42 | 41.77 | 1461020 |
| 1729291200 | 43.49 | 1.21 | 2.86 | 43.41 | 44.3 | 43.16 | 2047377 |
| 1729204800 | 42.28 | 0.63 | 1.51 | 41.56 | 42.41 | 41.35 | 1711126 |
| 1729118400 | 41.65 | 0.62 | 1.51 | 41.41 | 41.97 | 41.4 | 1111458 |
| 1729032000 | 41.03 | -0.41 | -0.99 | 41.12 | 41.61 | 40.82 | 1347070 |
| 1728945600 | 41.44 | 0.04 | 0.10 | 41.38 | 41.57 | 40.965 | 790782 |
| 1728686400 | 41.4 | 0.13 | 0.31 | 41.15 | 41.93 | 41.15 | 837719 |
| 1728600000 | 41.27 | 0.03 | 0.07 | 40.77 | 41.37 | 40.71 | 580232 |
| 1728513600 | 41.24 | 0.76 | 1.88 | 40.35 | 41.445 | 40.3 | 806301 |
| 1728427200 | 40.48 | -0.51 | -1.24 | 40.5487 | 40.6 | 40.07 | 1150369 |
| 1728340800 | 40.99 | -0.09 | -0.22 | 40.79 | 41.15 | 40.61 | 887786 |
| 1728081600 | 41.08 | 0.71 | 1.76 | 40.94 | 41.149954 | 40.79 | 1038323 |
| 1727995200 | 40.37 | -0.92 | -2.23 | 40.44 | 40.489 | 39.83 | 1260492 |
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
