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 | -4.11 | -9.10097431355 | 45.16 | 45.22 | 40.65 | 290631 | 44.14177242 | CS |
| 4 | -2.86 | -6.51332270553 | 43.91 | 46.07 | 40.65 | 355123 | 44.43737065 | CS |
| 12 | -4.21 | -9.30181175431 | 45.26 | 46.91 | 40.65 | 355607 | 44.78257363 | CS |
| 26 | 0.05 | 0.121951219512 | 41 | 47.94 | 40.65 | 336821 | 45.01332273 | CS |
| 52 | 7.21 | 21.3061465721 | 33.84 | 47.94 | 32.95 | 285702 | 41.93851775 | CS |
| 156 | -2.96 | -6.72574414906 | 44.01 | 47.94 | 30.34 | 278363 | 39.18373329 | CS |
| 260 | 18.91 | 85.4110207769 | 22.14 | 51.68 | 22.14 | 297754 | 39.09128949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802800 | 41.05 | -2.24 | -5.17 | 42.36 | 42.36 | 40.65 | 583571 |
| 1743716400 | 43.29 | -1.25 | -2.81 | 43.68 | 44.41 | 43.16 | 348859 |
| 1743630000 | 44.54 | -0.06 | -0.13 | 44.18 | 44.59 | 44.05 | 353535 |
| 1743543600 | 44.6 | 0.34 | 0.77 | 44.28 | 44.82 | 43.77 | 185031 |
| 1743457200 | 44.26 | -0.03 | -0.07 | 43.45 | 44.36 | 43.15 | 409405 |
| 1743198000 | 44.29 | -0.96 | -2.12 | 45.16 | 45.22 | 44.27 | 156326 |
| 1743111600 | 45.25 | 0.25 | 0.56 | 44.99 | 45.32 | 44.85 | 174811 |
| 1743025200 | 45 | -0.53 | -1.16 | 45.46 | 46.07 | 44.93 | 349601 |
| 1742938800 | 45.53 | 0.39 | 0.86 | 45.33 | 45.82 | 45.31 | 296769 |
| 1742852400 | 45.14 | 0.62 | 1.39 | 44.67 | 45.28 | 44.67 | 954914 |
| 1742593200 | 44.52 | -0.31 | -0.69 | 44.8 | 44.8 | 44.02 | 903985 |
| 1742506800 | 44.83 | 0.18 | 0.40 | 44.33 | 44.96 | 44.33 | 216700 |
| 1742420400 | 44.65 | 0.83 | 1.89 | 43.84 | 44.77 | 43.84 | 238294 |
| 1742334000 | 43.82 | -0.61 | -1.37 | 44.42 | 44.42 | 43.71 | 205256 |
| 1742247600 | 44.43 | 0.42 | 0.95 | 44.21 | 44.65 | 44.12 | 322365 |
| 1741988400 | 44.01 | 0.34 | 0.78 | 43.84 | 44.43 | 43.84 | 380814 |
| 1741902000 | 43.67 | 0.2 | 0.46 | 43.24 | 43.89 | 43.23 | 342152 |
| 1741815600 | 43.47 | 0.02 | 0.05 | 43.68 | 43.97 | 43.29 | 172868 |
| 1741729200 | 43.45 | -0.34 | -0.78 | 43.54 | 43.85 | 43.08 | 313105 |
| 1741642800 | 43.79 | -1.01 | -2.25 | 44.11 | 44.32 | 43.4 | 362461 |
| 1741387200 | 44.8 | 0.82 | 1.86 | 43.91 | 44.93 | 43.91 | 415212 |
| 1741300800 | 43.98 | -0.76 | -1.70 | 44.64 | 44.64 | 43.92 | 283107 |
| 1741214400 | 44.74 | 0.31 | 0.70 | 44.23 | 44.87 | 44.01 | 202538 |
| 1741128000 | 44.43 | -0.73 | -1.62 | 44.68 | 44.96 | 44.06 | 472317 |
| 1741041600 | 45.16 | -0.43 | -0.94 | 45.51 | 46.25 | 45 | 224320 |
| 1740782400 | 45.59 | 1.07 | 2.40 | 44.81 | 45.62 | 44.48 | 780356 |
| 1740696000 | 44.52 | -0.38 | -0.85 | 44.97 | 45.15 | 44.49 | 393597 |
| 1740609600 | 44.9 | 0.33 | 0.74 | 44.74 | 45.27 | 44.61 | 167011 |
| 1740523200 | 44.57 | -0.36 | -0.80 | 44.93 | 44.98 | 44.22 | 350211 |
| 1740436800 | 44.93 | 0.02 | 0.04 | 44.9 | 45.39 | 44.37 | 377748 |
| 1740177600 | 44.91 | -1.13 | -2.45 | 46.23 | 46.33 | 44.87 | 410851 |
| 1740091200 | 46.04 | 0.43 | 0.94 | 45.47 | 46.1 | 45.47 | 347239 |
| 1740004800 | 45.61 | 0.43 | 0.95 | 45.08 | 45.66 | 44.7 | 199372 |
| 1739918400 | 45.18 | 0.23 | 0.51 | 44.92 | 45.43 | 44.68 | 400178 |
| 1739572800 | 44.95 | 0.48 | 1.08 | 44.63 | 45.16 | 44.29 | 417660 |
| 1739486400 | 44.47 | -0.13 | -0.29 | 44.76 | 45.07 | 44.4 | 360097 |
| 1739400000 | 44.6 | 0.32 | 0.72 | 44.19 | 44.69 | 43.8 | 468001 |
| 1739313600 | 44.28 | -0.35 | -0.78 | 44.4 | 44.47 | 44.04 | 414886 |
| 1739227200 | 44.63 | 0.23 | 0.52 | 44.5 | 44.99 | 44.35 | 348217 |
| 1738968000 | 44.4 | -0.26 | -0.58 | 45.48 | 45.48 | 44.05 | 444697 |
| 1738881600 | 44.66 | 0.11 | 0.25 | 44.77 | 44.81 | 44.44 | 242863 |
| 1738795200 | 44.55 | -0.14 | -0.31 | 44.72 | 44.85 | 44.16 | 246034 |
| 1738708800 | 44.69 | 0.32 | 0.72 | 44.36 | 45.24 | 44.12 | 830228 |
| 1738622400 | 44.37 | -2.26 | -4.85 | 42.08 | 44.76 | 42 | 591116 |
| 1738363200 | 46.63 | -0.05 | -0.11 | 46.61 | 46.79 | 46.23 | 583015 |
| 1738276800 | 46.68 | 0.19 | 0.41 | 46.88 | 46.91 | 46.35 | 267848 |
| 1738190400 | 46.49 | 0.29 | 0.63 | 46.38 | 46.75 | 46.32 | 180698 |
| 1738104000 | 46.2 | 0.3 | 0.65 | 45.84 | 46.29 | 45.77 | 250784 |
| 1738017600 | 45.9 | -0.12 | -0.26 | 45.69 | 46.05 | 45.61 | 502348 |
| 1737758400 | 46.02 | 0.35 | 0.77 | 45.61 | 46.17 | 45.48 | 237205 |
| 1737672000 | 45.67 | 0.58 | 1.29 | 45.11 | 45.8 | 45.11 | 264754 |
| 1737585600 | 45.09 | 0.03 | 0.07 | 45.2 | 45.2 | 44.57 | 357279 |
| 1737499200 | 45.06 | 0.14 | 0.31 | 44.93 | 45.32 | 44.72 | 324263 |
| 1737412800 | 44.92 | 0.11 | 0.25 | 44.94 | 45.24 | 44.74 | 90969 |
| 1737153600 | 44.81 | -0.18 | -0.40 | 45.02 | 45.39 | 44.73 | 258212 |
| 1737067200 | 44.99 | 0.28 | 0.63 | 44.72 | 45.15 | 44.65 | 216429 |
| 1736980800 | 44.71 | 1.11 | 2.55 | 44.03 | 44.81 | 44.03 | 221643 |
| 1736894400 | 43.6 | 0.12 | 0.28 | 43.36 | 43.69 | 43.28 | 377850 |
| 1736808000 | 43.48 | -0.76 | -1.72 | 44.08 | 44.09 | 43.33 | 427492 |
| 1736548800 | 44.24 | -1.25 | -2.75 | 45.26 | 45.26 | 44.21 | 344900 |
| 1736462400 | 45.49 | 0.06 | 0.13 | 45.04 | 45.59 | 45.04 | 71458 |
| 1736376000 | 45.43 | 0.9 | 2.02 | 44.49 | 45.51 | 44.37 | 214018 |
| 1736289600 | 44.53 | -1.2 | -2.62 | 45.05 | 45.44 | 44.37 | 463558 |
| 1736203200 | 45.73 | -0.44 | -0.95 | 46.24 | 46.25 | 45.64 | 370846 |
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
