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 | -1.01 | -2.06459525756 | 48.92 | 49.42 | 45.3801 | 247317 | 47.77766502 | SP |
| 4 | 3.88 | 8.81217351806 | 44.03 | 50.55 | 42.4112 | 293649 | 46.83658674 | SP |
| 12 | 1.02 | 2.17530390275 | 46.89 | 54.35 | 42.4112 | 344216 | 47.99428487 | SP |
| 26 | 14.55 | 43.6151079137 | 33.36 | 54.35 | 31.77 | 244519 | 44.6925092 | SP |
| 52 | 20.72 | 76.2044869437 | 27.19 | 54.35 | 26.73 | 239269 | 39.62775226 | SP |
| 156 | 13.86 | 40.704845815 | 34.05 | 54.35 | 14.68 | 242181 | 28.55608244 | SP |
| 260 | 28.54 | 147.341249355 | 19.37 | 64.91 | 13 | 317272 | 38.89785771 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 47.91 | 0.14 | 0.29 | 48.05 | 49.2322 | 47.81 | 218705 |
| 1738884600 | 47.77 | -0.18 | -0.38 | 48.17 | 48.8461 | 47.3188 | 253208 |
| 1738798200 | 47.95 | -0.08 | -0.17 | 48.05 | 48.39 | 47.72 | 201328 |
| 1738711800 | 48.03 | 0.55 | 1.16 | 47.26 | 48.25 | 47.06 | 194950 |
| 1738625400 | 47.48 | -0.38 | -0.79 | 45.7 | 47.78 | 45.3801 | 342859 |
| 1738366200 | 47.86 | -0.72 | -1.48 | 48.92 | 49.42 | 47.68 | 244239 |
| 1738279800 | 48.58 | 2.01 | 4.32 | 47.86 | 48.8642 | 47.37 | 320821 |
| 1738193400 | 46.57 | 0.53 | 1.15 | 46.09 | 46.86 | 45.685 | 282328 |
| 1738107000 | 46.04 | 0.85 | 1.88 | 46.17 | 46.2 | 45.15 | 175025 |
| 1738020600 | 45.19 | -4.11 | -8.34 | 46.79 | 47 | 44.3404 | 361094 |
| 1737761400 | 49.3 | 0.43 | 0.88 | 49.61 | 50.55 | 49.16 | 375686 |
| 1737675000 | 48.87 | 0 | 0.00 | 48.87 | 48.87 | 48.87 | 0 |
| 1737588600 | 48.87 | 0.5 | 1.03 | 48.44 | 49.2 | 48.07 | 209286 |
| 1737502200 | 48.37 | 0.28 | 0.58 | 49 | 49 | 47.28 | 278015 |
| 1737156600 | 48.09 | 1.48 | 3.18 | 48.12 | 48.915 | 47.92 | 358214 |
| 1737070200 | 46.61 | 0.35 | 0.76 | 46.31 | 46.95 | 45.7353 | 155907 |
| 1736983800 | 46.26 | 1.89 | 4.26 | 45.61 | 46.597 | 45.39 | 537739 |
| 1736897400 | 44.37 | 0.84 | 1.93 | 44.49 | 45.195 | 44.02 | 324708 |
| 1736811000 | 43.53 | -0.71 | -1.60 | 42.89 | 43.53 | 42.4112 | 356884 |
| 1736551800 | 44.24 | -0.71 | -1.58 | 44.03 | 44.45 | 43.2527 | 313394 |
| 1736379000 | 44.95 | -0.79 | -1.73 | 45.41 | 45.41 | 44.07 | 311256 |
| 1736292600 | 45.74 | -2.26 | -4.71 | 47.95 | 47.95 | 45.5001 | 331149 |
| 1736206200 | 48 | 1.24 | 2.65 | 47.42 | 48.44 | 47.23 | 371029 |
| 1735947000 | 46.76 | 2.4 | 5.41 | 44.59 | 46.852 | 44.51 | 306921 |
| 1735860600 | 44.36 | 1.17 | 2.71 | 43.96 | 44.74 | 43.44 | 429881 |
| 1735687800 | 43.19 | -0.56 | -1.28 | 44.1 | 44.6032 | 42.93 | 682803 |
| 1735601400 | 43.75 | -3.32 | -7.05 | 43.52 | 44.17 | 42.74 | 510895 |
| 1735342200 | 47.07 | -1.12 | -2.32 | 48.23 | 48.23 | 46.78 | 316433 |
| 1735255800 | 48.19 | -0.35 | -0.72 | 48 | 48.55 | 47.81 | 191022 |
| 1735077840 | 48.54 | 1.61 | 3.43 | 47.14 | 48.59 | 47.14 | 276973 |
| 1734996600 | 46.93 | -1.03 | -2.15 | 47.63 | 47.92 | 46.68 | 291314 |
| 1734737400 | 47.96 | 0.58 | 1.22 | 46.13 | 48.46 | 46.13 | 702722 |
| 1734651000 | 47.38 | -1.11 | -2.29 | 49.72 | 50.131 | 47.21 | 568855 |
| 1734564600 | 48.49 | -3.94 | -7.51 | 51.68 | 52.07 | 47.95 | 535648 |
| 1734478200 | 52.43 | -0.79 | -1.48 | 53.73 | 53.73 | 52.06 | 298217 |
| 1734391800 | 53.22 | 2.04 | 3.99 | 52.23 | 54.35 | 51.82 | 501668 |
| 1734132600 | 51.18 | 0.2 | 0.39 | 51.4 | 51.7701 | 50.6 | 162863 |
| 1734046200 | 50.98 | 0.13 | 0.26 | 51.67 | 52.3699 | 50.827 | 285928 |
| 1733959800 | 50.85 | 1.4 | 2.83 | 50.36 | 51.21 | 50.14 | 224449 |
| 1733873400 | 49.45 | -0.95 | -1.88 | 50.85 | 51.07 | 49.0951 | 217932 |
| 1733787000 | 50.4 | -2.68 | -5.05 | 53.13 | 53.13 | 50.345 | 544383 |
| 1733527800 | 53.08 | 1.66 | 3.23 | 51.84 | 53.66 | 51.84 | 337052 |
| 1733441400 | 51.42 | -0.13 | -0.25 | 53.37 | 53.9199 | 51.305 | 261872 |
| 1733355000 | 51.55 | 1.86 | 3.74 | 50.13 | 51.69 | 49.73 | 353518 |
| 1733268600 | 49.69 | 0.23 | 0.47 | 48.67 | 49.955 | 48.65 | 340622 |
| 1733182200 | 49.46 | -0.79 | -1.57 | 50.43 | 50.6 | 49.18 | 332735 |
| 1732917840 | 50.25 | 0.59 | 1.19 | 50.2 | 51.46 | 50.15 | 312112 |
| 1732750200 | 49.66 | 1.37 | 2.84 | 48.65 | 49.86 | 48.51 | 387189 |
| 1732663800 | 48.29 | -1.84 | -3.67 | 48.89 | 49.9 | 48.06 | 395775 |
| 1732577400 | 50.13 | -0.26 | -0.52 | 50.32 | 50.9 | 49.195 | 307775 |
| 1732318200 | 50.39 | 1.97 | 4.07 | 48.34 | 50.5465 | 48.1 | 273891 |
| 1732231800 | 48.42 | -0.68 | -1.38 | 50.86 | 50.9899 | 47.94 | 475478 |
| 1732145400 | 49.1 | 0.2 | 0.41 | 49.89 | 50.2499 | 48.53 | 365863 |
| 1732059000 | 48.9 | 1.05 | 2.19 | 47.57 | 49.1699 | 47.24 | 290132 |
| 1731972600 | 47.85 | 0.78 | 1.66 | 47 | 48.56 | 46.84 | 384768 |
| 1731713400 | 47.07 | 0.61 | 1.31 | 46.89 | 47.13 | 45.88 | 420843 |
| 1731627000 | 46.46 | -1.02 | -2.15 | 47.91 | 48.04 | 46.31 | 377018 |
| 1731540600 | 47.48 | -1.8 | -3.65 | 49.57 | 50.72 | 47.2 | 464153 |
| 1731454200 | 49.28 | -0.28 | -0.56 | 48.56 | 49.51 | 48.11 | 300410 |
| 1731367800 | 49.56 | 4.02 | 8.83 | 47.72 | 49.77 | 47.4481 | 512256 |
| 1731108600 | 45.54 | 0.47 | 1.04 | 44.91 | 45.59 | 44.5 | 381924 |
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
