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 | 2.2 | 4.00874635569 | 54.88 | 57.612395 | 53.5001 | 31556 | 55.00233557 | SP |
| 4 | -3.43 | -5.66848454801 | 60.51 | 60.77 | 51.1 | 43788 | 55.1886494 | SP |
| 12 | -7.96 | -12.2386223862 | 65.04 | 65.6533 | 51.1 | 46705 | 59.98874591 | SP |
| 26 | -5.15 | -8.27575124538 | 62.23 | 68.7299 | 51.1 | 39746 | 61.69131407 | SP |
| 52 | -1.14 | -1.95809000344 | 58.22 | 68.7299 | 51.1 | 29875 | 60.92152378 | SP |
| 156 | 5.17 | 9.95954536698 | 51.91 | 68.7299 | 43.61 | 35492 | 54.12368085 | SP |
| 260 | 29.23 | 104.955116697 | 27.85 | 68.7299 | 26.45 | 41401 | 49.45885134 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 55.94 | 0.57 | 1.03 | 56.6 | 57.612395 | 55.816 | 25880 |
| 1745361000 | 55.37 | 1.39 | 2.58 | 54.59 | 55.5249 | 54.5301 | 26120 |
| 1745274600 | 53.98 | -1.2 | -2.17 | 54.75 | 54.75 | 53.5001 | 39169 |
| 1744929000 | 55.18 | 0.6 | 1.10 | 54.88 | 55.515 | 54.88 | 35124 |
| 1744842600 | 54.58 | -0.63 | -1.14 | 54.91 | 55.375 | 54.05 | 23315 |
| 1744756200 | 55.21 | -0.11 | -0.20 | 55.39 | 55.89 | 55.03 | 93975 |
| 1744669800 | 55.32 | 0.62 | 1.13 | 55.61 | 55.61 | 54.65 | 63069 |
| 1744410600 | 54.7 | 0.68 | 1.26 | 53.86 | 56 | 53.04 | 61672 |
| 1744324200 | 54.02 | -2.78 | -4.89 | 55.1 | 55.1 | 52.84855 | 23727 |
| 1744237800 | 56.8 | 4.99 | 9.63 | 51.33 | 56.83 | 51.12 | 92391 |
| 1744151400 | 51.81 | -1.3 | -2.45 | 54.87 | 54.87 | 51.16 | 98185 |
| 1744065000 | 53.11 | -0.9 | -1.67 | 52.05 | 55.81 | 51.1 | 63588 |
| 1743805800 | 54.01 | -2.65 | -4.68 | 54.7 | 54.87 | 53.37 | 67299 |
| 1743719400 | 56.66 | -3.94 | -6.50 | 58.05 | 58.33 | 56.5301 | 25099 |
| 1743633000 | 60.6 | 0.89 | 1.49 | 59.07 | 60.7326 | 59.07 | 18550 |
| 1743546600 | 59.71 | 0.11 | 0.18 | 59.54 | 59.9877 | 58.9147 | 19182 |
| 1743460200 | 59.6 | 0.29 | 0.49 | 58.67 | 59.79 | 58.36 | 11524 |
| 1743201000 | 59.31 | -0.91 | -1.51 | 60.2 | 60.2 | 58.992 | 23979 |
| 1743114600 | 60.22 | -0.37 | -0.61 | 60.51 | 60.77 | 60.09 | 21090 |
| 1743028200 | 60.59 | -0.45 | -0.74 | 60.89 | 61.06 | 60.32 | 99015 |
| 1742941800 | 61.04 | -0.13 | -0.21 | 61.08 | 61.24 | 60.85 | 27796 |
| 1742855400 | 61.17 | 1.56 | 2.62 | 60.43 | 61.1832 | 60.37 | 23571 |
| 1742596200 | 59.61 | -0.6 | -1.00 | 59.57 | 59.8899 | 59.3963 | 16458 |
| 1742509800 | 60.21 | -0.24 | -0.40 | 60.13 | 60.67 | 60.0301 | 9961 |
| 1742423400 | 60.45 | 0.66 | 1.10 | 59.8 | 60.7613 | 59.754 | 22733 |
| 1742337000 | 59.7936 | -0.3 | -0.49 | 60.01 | 60.01 | 59.52 | 16570 |
| 1742250600 | 60.09 | 0.7 | 1.18 | 59.33 | 60.315 | 59.33 | 24093 |
| 1741991400 | 59.39 | 1.28 | 2.20 | 58.57 | 59.39 | 58.57 | 35436 |
| 1741905000 | 58.11 | -0.76 | -1.29 | 58.93 | 58.93 | 57.8595 | 80294 |
| 1741818600 | 58.8673 | -0.41 | -0.70 | 59.72 | 59.72 | 58.54 | 84559 |
| 1741732200 | 59.28 | -0.36 | -0.60 | 59.74 | 59.81 | 58.75 | 24992 |
| 1741645800 | 59.64 | -1.15 | -1.89 | 60.23 | 60.6727 | 59.355 | 24323 |
| 1741390200 | 60.79 | 0.58 | 0.96 | 60.2 | 61 | 59.7004 | 69889 |
| 1741303800 | 60.21 | -0.64 | -1.05 | 60.17 | 61 | 56 | 62828 |
| 1741217400 | 60.85 | 0.71 | 1.18 | 60.18 | 60.98 | 59.82 | 11619 |
| 1741131000 | 60.14 | -1.03 | -1.68 | 60.57 | 60.948 | 59.6301 | 30789 |
| 1741044600 | 61.17 | -1.34 | -2.14 | 62.88 | 62.88 | 60.935 | 50703 |
| 1740785400 | 62.51 | 0.5 | 0.81 | 62.06 | 62.59 | 61.8 | 96842 |
| 1740699000 | 62.01 | -0.67 | -1.07 | 62.76 | 62.76 | 62.01 | 7996 |
| 1740612600 | 62.68 | -0.02 | -0.04 | 62.88 | 63.3235 | 62.4301 | 64295 |
| 1740526200 | 62.7034 | -0.01 | -0.02 | 62.86 | 63.1199 | 62.37 | 16630 |
| 1740439800 | 62.7153 | 0.02 | 0.02 | 62.85 | 63.0695 | 62.4201 | 17357 |
| 1740180600 | 62.7 | -1.31 | -2.04 | 64.19 | 64.37 | 62.51 | 47999 |
| 1740094200 | 64.007099 | -0.5 | -0.78 | 64.31 | 64.31 | 63.57 | 23426 |
| 1740007800 | 64.51 | -0.07 | -0.11 | 64.28 | 64.519999 | 64.18 | 20218 |
| 1739921400 | 64.58 | 0.34 | 0.53 | 64.25 | 64.72 | 64.12 | 12203 |
| 1739575800 | 64.239999 | 0.1 | 0.16 | 64.44 | 64.535 | 64.08 | 14365 |
| 1739489400 | 64.14 | 0.77 | 1.22 | 63.81 | 64.177 | 63.6322 | 44752 |
| 1739403000 | 63.37 | -0.61 | -0.95 | 63.27 | 63.59 | 63.07 | 600218 |
| 1739316600 | 63.9806 | -0.04 | -0.06 | 63.82 | 64.1319 | 63.7608 | 17846 |
| 1739230200 | 64.019999 | 0.08 | 0.13 | 64.31 | 64.31 | 63.84 | 38122 |
| 1738971000 | 63.94 | -0.53 | -0.82 | 64.62 | 64.62 | 63.89 | 14241 |
| 1738884600 | 64.47 | -0.13 | -0.20 | 64.879999 | 64.879999 | 64.23 | 16477 |
| 1738798200 | 64.599999 | 0.41 | 0.64 | 64.459999 | 64.69 | 64.269999 | 18773 |
| 1738711800 | 64.19 | 0.54 | 0.85 | 63.66 | 64.34 | 63.66 | 19935 |
| 1738625400 | 63.65 | -1.04 | -1.61 | 63.26 | 64.1189 | 62.96 | 25166 |
| 1738366200 | 64.69 | -0.6 | -0.92 | 65.42 | 65.509699 | 64.4501 | 17173 |
| 1738279800 | 65.29 | 0.51 | 0.78 | 65.04 | 65.6533 | 64.83 | 28432 |
| 1738193400 | 64.781499 | 0.02 | 0.03 | 64.769999 | 65.175 | 64.51 | 18268 |
| 1738107000 | 64.76 | -0.15 | -0.23 | 64.849999 | 65.1041 | 64.584999 | 10284 |
| 1738020600 | 64.91 | 0.08 | 0.12 | 64.5 | 65.135 | 64.5 | 18728 |
| 1737761400 | 64.83 | -0.02 | -0.03 | 64.98 | 65.093999 | 64.737899 | 15083 |
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
