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 | -2.05 | -4.29679312513 | 47.71 | 47.98 | 45 | 30727 | 46.10421028 | CS |
| 4 | 2.19 | 5.03795721187 | 43.47 | 48 | 43.1 | 24096 | 45.33713841 | CS |
| 12 | 1.66 | 3.77272727273 | 44 | 48 | 41.3 | 25803 | 43.61980674 | CS |
| 26 | 4.24 | 10.236600676 | 41.42 | 48 | 37.15 | 22626 | 41.85543726 | CS |
| 52 | 5.72 | 14.3214822233 | 39.94 | 48 | 36.43 | 30503 | 40.51177041 | CS |
| 156 | -1.64 | -3.46723044397 | 47.3 | 55.9 | 36.43 | 25983 | 44.12499668 | CS |
| 260 | 24.62 | 117.015209125 | 21.04 | 55.9 | 19 | 27604 | 41.69514132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 45.66 | -0.76 | -1.64 | 47.075 | 47.98 | 45.35 | 22778 |
| 1738276800 | 46.42 | 0.14 | 0.30 | 46.29 | 47.04 | 46.19 | 8768 |
| 1738190400 | 46.28 | 0.45 | 0.98 | 45.69 | 46.53 | 45.5 | 63872 |
| 1738104000 | 45.83 | -0.17 | -0.37 | 46 | 46.75 | 45.75 | 36531 |
| 1738017600 | 46 | -0.12 | -0.26 | 45 | 46.42 | 45 | 39015 |
| 1737758400 | 46.12 | -0.07 | -0.15 | 47.71 | 47.71 | 46.12 | 5450 |
| 1737672000 | 46.19 | 0.22 | 0.48 | 45.97 | 46.5 | 45.81 | 4227 |
| 1737585600 | 45.97 | 0.19 | 0.42 | 45.81 | 46.51 | 45.4 | 15820 |
| 1737499200 | 45.78 | -1.02 | -2.18 | 46.7 | 46.96 | 45.57 | 23032 |
| 1737412800 | 46.8 | 0.6 | 1.30 | 46 | 48 | 46 | 40855 |
| 1737153600 | 46.2 | 0.35 | 0.76 | 45.73 | 46.32 | 45.73 | 13807 |
| 1737067200 | 45.85 | 0.92 | 2.05 | 45.01 | 46 | 44.78 | 36711 |
| 1736980800 | 44.93 | 0.66 | 1.49 | 44.66 | 45.08 | 44.2 | 45305 |
| 1736894400 | 44.27 | 0.26 | 0.59 | 44.03 | 45 | 44.03 | 60376 |
| 1736808000 | 44.01 | 0.71 | 1.64 | 43.41 | 44.19 | 43.41 | 19509 |
| 1736548800 | 43.3 | 0.2 | 0.46 | 43.11 | 43.56 | 43.11 | 14404 |
| 1736462400 | 43.1 | -0.73 | -1.67 | 43.61 | 43.79 | 43.1 | 2329 |
| 1736376000 | 43.83 | 0.1 | 0.23 | 43.14 | 43.83 | 43.14 | 9315 |
| 1736289600 | 43.73 | 0.28 | 0.64 | 43.33 | 43.73 | 43.33 | 8232 |
| 1736203200 | 43.45 | -0.19 | -0.44 | 43.11 | 43.81 | 43.11 | 17190 |
| 1735944000 | 43.64 | -0.12 | -0.27 | 43.47 | 43.64 | 43.11 | 17173 |
| 1735857600 | 43.76 | 1.56 | 3.70 | 42.7 | 44.12 | 42.7 | 23744 |
| 1735684800 | 42.2 | -0.08 | -0.19 | 42.44 | 42.67 | 42.2 | 2983 |
| 1735598400 | 42.28 | -0.41 | -0.96 | 42.8 | 42.8 | 41.99 | 8806 |
| 1735339200 | 42.69 | -0.15 | -0.35 | 42.06 | 42.81 | 42.06 | 9229 |
| 1735069200 | 42.84 | 0.32 | 0.75 | 42.94 | 42.94 | 42.79 | 1198 |
| 1734993600 | 42.52 | -0.73 | -1.69 | 43.095 | 43.25 | 42.5 | 8107 |
| 1734734400 | 43.25 | -0.08 | -0.18 | 43.08 | 43.62 | 43.08 | 32217 |
| 1734648000 | 43.33 | 0.37 | 0.86 | 43.49 | 43.83 | 43.09 | 34765 |
| 1734561600 | 42.96 | -0.53 | -1.22 | 43.12 | 43.79 | 42.94 | 14900 |
| 1734475200 | 43.49 | 0.59 | 1.38 | 43.02 | 43.75 | 42.96 | 98403 |
| 1734388800 | 42.9 | 0.3 | 0.70 | 42.15 | 43.04 | 42.15 | 12821 |
| 1734129600 | 42.6 | -0.38 | -0.88 | 42.68 | 43.08 | 42.27 | 15672 |
| 1734043200 | 42.98 | 0.73 | 1.73 | 42.56 | 43.04 | 42.48 | 19041 |
| 1733956800 | 42.25 | 0.01 | 0.02 | 42.15 | 42.52 | 42 | 8525 |
| 1733870400 | 42.24 | -0.14 | -0.33 | 42.315 | 42.315 | 41.3 | 26549 |
| 1733784000 | 42.38 | 0.12 | 0.28 | 42.02 | 42.74 | 41.91 | 22864 |
| 1733524800 | 42.26 | 0.26 | 0.62 | 42 | 42.35 | 42 | 33787 |
| 1733438400 | 42 | -0.05 | -0.12 | 42.2 | 42.41 | 42 | 11922 |
| 1733352000 | 42.05 | -0.95 | -2.21 | 43.21 | 43.21 | 42.01 | 26094 |
| 1733265600 | 43 | -0.1 | -0.23 | 43.01 | 43.07 | 43 | 32195 |
| 1733179200 | 43.1 | -0.15 | -0.35 | 43.02 | 43.27 | 43 | 16534 |
| 1732920000 | 43.25 | 0.14 | 0.32 | 44.13 | 44.13 | 43.04 | 8120 |
| 1732833600 | 43.11 | -0.21 | -0.48 | 43.775 | 43.91 | 43.11 | 4213 |
| 1732747200 | 43.32 | -0.12 | -0.28 | 43.76 | 44.1 | 43.32 | 10021 |
| 1732660800 | 43.44 | 1.27 | 3.01 | 42.83 | 43.52 | 42.25 | 26361 |
| 1732574400 | 42.17 | -0.63 | -1.47 | 42.97 | 43.06 | 42.17 | 164404 |
| 1732315200 | 42.8 | 0.16 | 0.38 | 42.84 | 42.94 | 42.72 | 20795 |
| 1732228800 | 42.64 | -0.13 | -0.30 | 42.58 | 42.86 | 42.49 | 66333 |
| 1732142400 | 42.77 | 0.62 | 1.47 | 42.25 | 42.77 | 41.96 | 7421 |
| 1732056000 | 42.15 | 0.09 | 0.21 | 42.03 | 42.24 | 41.94 | 20206 |
| 1731969600 | 42.06 | -0.13 | -0.31 | 42.32 | 42.39 | 42.06 | 12417 |
| 1731710400 | 42.19 | -0.81 | -1.88 | 43.16 | 43.18 | 42.04 | 15095 |
| 1731624000 | 43 | 0.21 | 0.49 | 43.27 | 43.27 | 42.6 | 47354 |
| 1731537600 | 42.79 | -0.63 | -1.45 | 43.5 | 43.5 | 42.79 | 3849 |
| 1731451200 | 43.42 | 0.42 | 0.98 | 43.04 | 43.65 | 42.88 | 36398 |
| 1731364800 | 43 | 0 | 0.00 | 43.23 | 43.23 | 42.25 | 53756 |
| 1731105600 | 43 | -1.92 | -4.27 | 44 | 44.57 | 42.99 | 31766 |
| 1731019200 | 44.92 | 1.12 | 2.56 | 43.83 | 44.92 | 43.76 | 22652 |
| 1730932800 | 43.8 | 1.98 | 4.73 | 41.99 | 43.8 | 41.58 | 27105 |
| 1730846400 | 41.82 | 0.11 | 0.26 | 41.43 | 41.82 | 41.43 | 10462 |
| 1730760000 | 41.71 | 0.46 | 1.12 | 41.25 | 41.71 | 41.15 | 13325 |
| 1730497200 | 41.25 | 0.18 | 0.44 | 40.99 | 41.25 | 40.81 | 16068 |
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
