Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.42 | 5.86524478914 | 41.26 | 44.09 | 41.25 | 7185150 | 42.98390041 | CS |
| 4 | -1.51 | -3.34144722284 | 45.19 | 45.45 | 40.77 | 9611401 | 42.67794023 | CS |
| 12 | -0.33 | -0.749829584185 | 44.01 | 46 | 40.77 | 6832210 | 42.94739966 | CS |
| 26 | 4.61 | 11.7993345278 | 39.07 | 46.42 | 38.89 | 6381188 | 43.18828502 | CS |
| 52 | 10.73 | 32.564491654 | 32.95 | 46.42 | 31.24 | 6522810 | 39.13859397 | CS |
| 156 | 17.95 | 69.7629226584 | 25.73 | 46.42 | 20.81 | 7056914 | 29.60555622 | CS |
| 260 | 30.29 | 226.213592233 | 13.39 | 46.42 | 12.89 | 7210582 | 26.78437313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 43.68 | -0.03 | -0.07 | 43.53 | 43.85 | 43.32 | 12234077 |
| 1742506800 | 43.71 | 0.02 | 0.05 | 43.48 | 44.09 | 43.26 | 4522881 |
| 1742420400 | 43.69 | 0.74 | 1.72 | 43.1 | 43.9 | 43.03 | 2565298 |
| 1742334000 | 42.95 | -0.07 | -0.16 | 42.9 | 42.96 | 42.51 | 10127564 |
| 1742247600 | 43.02 | 0.69 | 1.63 | 42.3 | 43.23 | 42.3 | 10844047 |
| 1741988400 | 42.33 | 1.33 | 3.24 | 41.26 | 42.34 | 41.25 | 7865961 |
| 1741902000 | 41 | -1.06 | -2.52 | 41.88 | 42.08 | 40.84 | 11207081 |
| 1741815600 | 42.06 | 0.77 | 1.86 | 41.7 | 42.14 | 41.3 | 9240184 |
| 1741729200 | 41.29 | 0.08 | 0.19 | 41.02 | 41.36 | 40.78 | 11966146 |
| 1741642800 | 41.21 | -0.87 | -2.07 | 41.25 | 41.61 | 40.77 | 22175392 |
| 1741387200 | 42.08 | 0.05 | 0.12 | 41.77 | 42.27 | 41.38 | 7814738 |
| 1741300800 | 42.03 | -0.98 | -2.28 | 42.41 | 42.9 | 41.77 | 12126299 |
| 1741214400 | 43.01 | 0.74 | 1.75 | 41.84 | 43.06 | 41.69 | 14800516 |
| 1741128000 | 42.27 | -2.15 | -4.84 | 43.83 | 43.9 | 41.71 | 11153720 |
| 1741041600 | 44.42 | -0.64 | -1.42 | 44.93 | 45.45 | 44.1 | 13670890 |
| 1740782400 | 45.06 | 0.64 | 1.44 | 44.38 | 45.09 | 44.17 | 8910682 |
| 1740696000 | 44.42 | 0.26 | 0.59 | 44.57 | 44.78 | 44.18 | 6474392 |
| 1740609600 | 44.16 | 0.19 | 0.43 | 44.15 | 44.57 | 43.83 | 2790621 |
| 1740523200 | 43.97 | 1.03 | 2.40 | 43.32 | 44 | 43.23 | 6474228 |
| 1740436800 | 42.94 | -0.22 | -0.51 | 42.8 | 43.75 | 42.8 | 10942087 |
| 1740177600 | 43.16 | -1.98 | -4.39 | 45.19 | 45.27 | 43.15 | 6555302 |
| 1740091200 | 45.14 | 2.82 | 6.66 | 43.8 | 46 | 43.69 | 9089472 |
| 1740004800 | 42.32 | -0.25 | -0.59 | 42.01 | 42.44 | 41.82 | 8397381 |
| 1739918400 | 42.57 | 0.5 | 1.19 | 41.98 | 42.7 | 41.87 | 9950168 |
| 1739572800 | 42.07 | 0.02 | 0.05 | 41.99 | 42.11 | 41.76 | 6495537 |
| 1739486400 | 42.05 | -0.2 | -0.47 | 42.2 | 42.34 | 41.06 | 9682114 |
| 1739400000 | 42.25 | -0.08 | -0.19 | 42.02 | 42.4 | 42.02 | 5901602 |
| 1739313600 | 42.33 | -0.41 | -0.96 | 42.6 | 42.6 | 41.84 | 3308030 |
| 1739227200 | 42.74 | -0.32 | -0.74 | 43.26 | 43.6 | 42.68 | 14567274 |
| 1738968000 | 43.06 | 0.15 | 0.35 | 42.86 | 43.13 | 42.81 | 11225383 |
| 1738881600 | 42.91 | 0.17 | 0.40 | 42.85 | 43.02 | 42.68 | 11317693 |
| 1738795200 | 42.74 | 0.2 | 0.47 | 42.67 | 42.88 | 42.43 | 9262475 |
| 1738708800 | 42.54 | -0.12 | -0.28 | 42.86 | 42.91 | 42.5 | 8551103 |
| 1738622400 | 42.66 | -0.8 | -1.84 | 41.31 | 43.04 | 41.24 | 12617029 |
| 1738363200 | 43.46 | -0.69 | -1.56 | 44.18 | 44.3 | 43.38 | 3883839 |
| 1738276800 | 44.15 | 0.33 | 0.75 | 44 | 44.33 | 43.95 | 6556194 |
| 1738190400 | 43.82 | 0.36 | 0.83 | 43.36 | 43.98 | 43.29 | 3877275 |
| 1738104000 | 43.46 | -0.15 | -0.34 | 43.63 | 43.91 | 43.26 | 5239888 |
| 1738017600 | 43.61 | -0.2 | -0.46 | 43.5 | 44.12 | 43.5 | 4404867 |
| 1737758400 | 43.81 | -0.27 | -0.61 | 43.98 | 44.09 | 43.71 | 2882806 |
| 1737672000 | 44.08 | 0.29 | 0.66 | 43.66 | 44.37 | 43.66 | 2009549 |
| 1737585600 | 43.79 | -0.44 | -0.99 | 44.34 | 44.45 | 43.76 | 2198915 |
| 1737499200 | 44.23 | -0.01 | -0.02 | 44.15 | 44.57 | 43.94 | 2373620 |
| 1737412800 | 44.24 | -0.02 | -0.05 | 44.23 | 44.75 | 44.18 | 1066502 |
| 1737153600 | 44.26 | -0.11 | -0.25 | 44.51 | 44.8 | 44.19 | 3171019 |
| 1737067200 | 44.37 | 0.39 | 0.89 | 44.03 | 44.56 | 44.03 | 1850050 |
| 1736980800 | 43.98 | 1.18 | 2.76 | 43.35 | 44.01 | 43.32 | 2352578 |
| 1736894400 | 42.8 | 0.27 | 0.63 | 42.6 | 42.94 | 42.44 | 2962050 |
| 1736808000 | 42.53 | -0.46 | -1.07 | 42.45 | 42.93 | 42.38 | 3653835 |
| 1736548800 | 42.99 | -1.19 | -2.69 | 43.9 | 43.9 | 42.69 | 4773081 |
| 1736462400 | 44.18 | 0.08 | 0.18 | 44.01 | 44.42 | 44.01 | 959728 |
| 1736376000 | 44.1 | 0.09 | 0.20 | 43.85 | 44.13 | 43.5 | 6519800 |
| 1736289600 | 44.01 | -0.16 | -0.36 | 44.26 | 44.48 | 43.76 | 4131616 |
| 1736203200 | 44.17 | -0.13 | -0.29 | 44.5 | 44.75 | 44.09 | 4508609 |
| 1735944000 | 44.3 | 0.36 | 0.82 | 44.07 | 44.42 | 44.03 | 1648938 |
| 1735857600 | 43.94 | -0.22 | -0.50 | 44.36 | 44.45 | 43.69 | 2426427 |
| 1735684800 | 44.16 | 0.15 | 0.34 | 44.1 | 44.33 | 44.06 | 2087937 |
| 1735598400 | 44.01 | -0.28 | -0.63 | 43.81 | 44.24 | 43.6 | 5040940 |
| 1735339200 | 44.29 | 0.24 | 0.54 | 44.01 | 44.4 | 44 | 3094810 |
| 1735069200 | 44.05 | 0.02 | 0.05 | 44.03 | 44.21 | 43.77 | 1229561 |
| 1734993600 | 44.03 | 0.5 | 1.15 | 43.43 | 44.09 | 43.43 | 5031065 |
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
