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 | 1.15 | 2.63821977518 | 43.59 | 44.87 | 41.85 | 2923526 | 42.88072788 | SP |
| 4 | -3.76 | -7.75257731959 | 48.5 | 51.03 | 41.85 | 3707028 | 46.14630742 | SP |
| 12 | -2.88 | -6.04787904242 | 47.62 | 55.58 | 41.85 | 4217894 | 48.54756066 | SP |
| 26 | 2.73 | 6.49845274935 | 42.01 | 55.58 | 40.26 | 4179432 | 47.37585485 | SP |
| 52 | 6.72 | 17.6749079432 | 38.02 | 55.58 | 30.885 | 5009886 | 42.1933496 | SP |
| 156 | 3.47 | 8.40804458444 | 41.27 | 55.58 | 25.8001 | 5920528 | 38.26407561 | SP |
| 260 | 1.85 | 4.31335975752 | 42.89 | 65.9501 | 19.2 | 7393481 | 41.26191186 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 44.83 | 2.08 | 4.87 | 43.47 | 44.91 | 43.46 | 4157431 |
| 1735687800 | 42.75 | 0.43 | 1.02 | 42.185 | 42.95 | 42.15 | 2143321 |
| 1735601400 | 42.32 | -0.73 | -1.70 | 42.57 | 42.745 | 41.85 | 3684742 |
| 1735342200 | 43.05 | -0.5 | -1.15 | 42.88 | 43.14 | 42.605 | 2919665 |
| 1735255800 | 43.55 | 0.28 | 0.65 | 43.59 | 43.765 | 43.23 | 2762101 |
| 1735077840 | 43.27 | -0.21 | -0.48 | 43.65 | 43.74 | 42.92 | 2274810 |
| 1734996600 | 43.48 | -0.89 | -2.01 | 43.15 | 43.5387 | 42.73 | 2910147 |
| 1734737400 | 44.37 | 0.34 | 0.77 | 44.26 | 45.08 | 44.16 | 4799141 |
| 1734651000 | 44.03 | -0.22 | -0.50 | 44.73 | 44.94 | 43.87 | 3631625 |
| 1734564600 | 44.25 | -2.26 | -4.86 | 46.37 | 46.47 | 44.1 | 5474130 |
| 1734478200 | 46.51 | -0.16 | -0.34 | 46.14 | 46.775 | 45.89 | 2953928 |
| 1734391800 | 46.67 | -0.34 | -0.72 | 47.24 | 47.36 | 46.6 | 3304951 |
| 1734132600 | 47.01 | -1.37 | -2.83 | 48.17 | 48.17 | 46.81 | 3924400 |
| 1734046200 | 48.38 | -2.46 | -4.84 | 49.36 | 49.565 | 48.355 | 5366943 |
| 1733959800 | 50.84 | 1.54 | 3.12 | 49.8 | 51.03 | 49.44 | 3748849 |
| 1733873400 | 49.3 | 0.04 | 0.08 | 49.83 | 50.28 | 49.24 | 3211255 |
| 1733787000 | 49.26 | 1.95 | 4.12 | 48.88 | 50.55 | 48.85 | 7312066 |
| 1733527800 | 47.31 | -1.2 | -2.47 | 48.21 | 48.23 | 47.135 | 2608969 |
| 1733441400 | 48.51 | 0.25 | 0.52 | 48.5 | 49.105 | 48.06 | 2674332 |
| 1733355000 | 48.26 | -0.01 | -0.02 | 48.36 | 48.85 | 48.17 | 2359312 |
| 1733268600 | 48.27 | 1.41 | 3.01 | 47.41 | 48.89 | 47.295 | 3574225 |
| 1733182200 | 46.86 | -0.82 | -1.72 | 47.63 | 47.68 | 46.7603 | 2587381 |
| 1732917840 | 47.68 | 0.51 | 1.08 | 47.77 | 48.06 | 47.52 | 2266786 |
| 1732750200 | 47.17 | 0.5 | 1.07 | 47.25 | 47.82 | 46.99 | 4973013 |
| 1732663800 | 46.67 | -0.15 | -0.32 | 46.89 | 46.99 | 46.42 | 2893574 |
| 1732577400 | 46.82 | -1.52 | -3.14 | 46.86 | 47.25 | 46.39 | 6754665 |
| 1732318200 | 48.34 | -0.09 | -0.19 | 48.73 | 48.81 | 48.1019 | 4387826 |
| 1732231800 | 48.43 | 0.76 | 1.59 | 48.24 | 48.51 | 47.62 | 5731180 |
| 1732145400 | 47.67 | -0.51 | -1.06 | 47.87 | 48.005 | 47.475 | 3109251 |
| 1732059000 | 48.18 | 0.85 | 1.80 | 47.68 | 48.215 | 47.21 | 3785130 |
| 1731972600 | 47.33 | 2.22 | 4.92 | 46.54 | 47.885 | 46.54 | 6314428 |
| 1731713400 | 45.11 | -0.25 | -0.55 | 45.59 | 46.16 | 45 | 3888465 |
| 1731627000 | 45.36 | 0.23 | 0.51 | 44.87 | 45.71 | 44.84 | 5090356 |
| 1731540600 | 45.13 | -0.85 | -1.85 | 46.7 | 46.79 | 45.095 | 4070962 |
| 1731454200 | 45.98 | -0.89 | -1.90 | 46.53 | 46.67 | 45.41 | 7997201 |
| 1731367800 | 46.87 | -2.65 | -5.35 | 47.66 | 48.11 | 45.905 | 9301016 |
| 1731108600 | 49.52 | -0.8 | -1.59 | 49.93 | 50.06 | 48.86 | 5800295 |
| 1731022200 | 50.32 | 1.32 | 2.69 | 49.36 | 50.57 | 48.98 | 4739221 |
| 1730935800 | 49 | -1.74 | -3.43 | 47.94 | 49.59 | 47.81 | 6776395 |
| 1730849400 | 50.74 | 0.09 | 0.18 | 51.17 | 51.62 | 50.47 | 4909259 |
| 1730763000 | 50.65 | -0.19 | -0.37 | 51.39 | 51.56 | 50.51 | 2573825 |
| 1730500200 | 50.84 | -0.74 | -1.43 | 51.84 | 52.18 | 50.795 | 2995499 |
| 1730413800 | 51.58 | -1.44 | -2.72 | 52.18 | 52.27 | 50.73 | 5025749 |
| 1730327400 | 53.02 | -0.75 | -1.39 | 53.66 | 53.68 | 52.23 | 3241248 |
| 1730241000 | 53.77 | 1.13 | 2.15 | 53.14 | 53.865 | 52.91 | 4412434 |
| 1730154600 | 52.64 | -0.23 | -0.44 | 52.81 | 53.15 | 52.615 | 1762629 |
| 1729895400 | 52.87 | -0.91 | -1.69 | 53.68 | 53.965311 | 52.675 | 4565452 |
| 1729809000 | 53.78 | -0.29 | -0.54 | 54.79 | 54.8 | 52.7375 | 3754300 |
| 1729722600 | 54.07 | -1.28 | -2.31 | 54.62 | 54.68 | 53.48 | 4825413 |
| 1729636200 | 55.35 | 1.3 | 2.41 | 54.95 | 55.58 | 54.83 | 4351336 |
| 1729549800 | 54.05 | 0.18 | 0.33 | 55 | 55.25 | 53.905 | 3895240 |
| 1729290600 | 53.87 | 2.52 | 4.91 | 52.07 | 54.095 | 51.92 | 5627296 |
| 1729204200 | 51.35 | 0.61 | 1.20 | 51.39 | 51.95 | 50.96 | 2860405 |
| 1729117800 | 50.74 | 0.43 | 0.85 | 51.02 | 51.74 | 50.68 | 4134134 |
| 1729031400 | 50.31 | 0.71 | 1.43 | 49.69 | 50.34 | 49.33 | 3837372 |
| 1728945000 | 49.6 | 0.07 | 0.14 | 49.5 | 49.91 | 48.995 | 2310182 |
| 1728685800 | 49.53 | 0.26 | 0.53 | 49.55 | 50.13 | 49.465 | 3374322 |
| 1728599400 | 49.27 | 1.76 | 3.70 | 47.62 | 49.38 | 47.52 | 6052235 |
| 1728513000 | 47.51 | -0.26 | -0.54 | 47.26 | 47.56 | 46.71 | 3408807 |
| 1728426600 | 47.77 | -0.01 | -0.02 | 47.55 | 47.81 | 46.84 | 2667900 |
| 1728340200 | 47.78 | -0.86 | -1.77 | 48.2 | 48.2259 | 47.45 | 2762023 |
| 1728081000 | 48.64 | 0.12 | 0.25 | 48.63 | 49.82 | 48.56 | 3626738 |
| 1727994600 | 48.52 | -0.98 | -1.98 | 48.75 | 48.85 | 48.1 | 4084126 |
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
