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 | -1.0224 | -1.82473674817 | 56.03 | 57 | 55.7299 | 6750 | 56.48971002 | SP |
| 4 | 1.4188 | 2.64756814857 | 53.5888 | 57 | 53.5888 | 45765 | 54.99056788 | SP |
| 12 | 3.7176 | 7.24819652954 | 51.29 | 57 | 50.55 | 37377 | 54.08887267 | SP |
| 26 | 5.4076 | 10.9024193548 | 49.6 | 57 | 44.52 | 19743 | 53.53026247 | SP |
| 52 | 13.2876 | 31.849472675 | 41.72 | 57 | 40.8305 | 62911 | 46.08323823 | SP |
| 156 | 15.0276 | 37.5877938969 | 39.98 | 57 | 39.9479 | 60040 | 46.08323046 | SP |
| 260 | 15.0276 | 37.5877938969 | 39.98 | 57 | 39.9479 | 60040 | 46.08323046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 55.0076 | -1.71 | -3.02 | 56.81 | 56.84 | 55.0076 | 6598 |
| 1734478200 | 56.72 | -0.25 | -0.44 | 56.7 | 56.77 | 56.58 | 9609 |
| 1734391800 | 56.97 | 0.65 | 1.15 | 56.6 | 57 | 56.6 | 721 |
| 1734132600 | 56.3233 | 0.23 | 0.40 | 56.3233 | 56.3233 | 56.3233 | 73 |
| 1734046200 | 56.0965 | -0.34 | -0.61 | 56.19 | 56.2 | 56.0965 | 4044 |
| 1733959800 | 56.4404 | 0.9 | 1.62 | 56.03 | 56.57 | 56.03 | 19279 |
| 1733873400 | 55.5414 | -0.26 | -0.46 | 55.54 | 55.5414 | 55.54 | 420639 |
| 1733787000 | 55.7994 | -0.5 | -0.89 | 55.8 | 55.8 | 55.74 | 416 |
| 1733527800 | 56.3016 | 0.48 | 0.85 | 56.3016 | 56.3016 | 56.3016 | 11 |
| 1733441400 | 55.8245 | -0.14 | -0.25 | 55.95 | 55.99 | 55.8245 | 4192 |
| 1733355000 | 55.9645 | 0.75 | 1.37 | 55.58 | 55.9645 | 55.58 | 915 |
| 1733268600 | 55.2108 | 0.3 | 0.54 | 55.2108 | 55.2108 | 55.2108 | 4 |
| 1733182200 | 54.9157 | 0.38 | 0.70 | 54.67 | 54.93 | 54.67 | 1649 |
| 1732917840 | 54.5342 | 0.49 | 0.90 | 54.25 | 54.5342 | 54.25 | 24 |
| 1732750200 | 54.0451 | -0.4 | -0.74 | 54.33 | 54.33 | 54.0215 | 3616 |
| 1732663800 | 54.45 | 0.4 | 0.73 | 54.25 | 54.45 | 54.25 | 241057 |
| 1732577400 | 54.0531 | -0.03 | -0.06 | 54.45 | 54.45 | 53.8702 | 161845 |
| 1732318200 | 54.0849 | 0.16 | 0.29 | 53.94 | 54.0849 | 53.94 | 319 |
| 1732231800 | 53.9272 | 0.34 | 0.63 | 53.94 | 54.0598 | 53.8901 | 1087 |
| 1732145400 | 53.5888 | -0.04 | -0.08 | 53.5888 | 53.5888 | 53.5888 | 7 |
| 1732059000 | 53.63 | 0.58 | 1.09 | 53.6699 | 53.6699 | 53.5499 | 665 |
| 1731972600 | 53.0529 | 0.18 | 0.33 | 52.99 | 53.2005 | 52.68 | 8531 |
| 1731713400 | 52.8777 | -0.99 | -1.84 | 53.49 | 53.49 | 52.8777 | 847 |
| 1731627000 | 53.8699 | -0.39 | -0.73 | 54.23 | 54.23 | 53.8699 | 101 |
| 1731540600 | 54.2637 | -0.09 | -0.17 | 54.48 | 54.48 | 54.2637 | 3 |
| 1731454200 | 54.3538 | -0.06 | -0.12 | 54.39 | 54.39 | 54.3538 | 25 |
| 1731367800 | 54.4177 | 0.06 | 0.11 | 54.62 | 54.62 | 54.4177 | 13 |
| 1731108600 | 54.3565 | 0.35 | 0.66 | 54.05 | 54.3565 | 54.05 | 991297 |
| 1731022200 | 54.0016 | 0.86 | 1.62 | 54.0016 | 54.0016 | 54.0016 | 25 |
| 1730935800 | 53.1425 | 1.36 | 2.62 | 53.1425 | 53.1425 | 53.1425 | 84 |
| 1730849400 | 51.7868 | 0.73 | 1.42 | 51.7868 | 51.7868 | 51.7868 | 5 |
| 1730763000 | 51.06 | -0.16 | -0.31 | 51.11 | 51.26 | 51.01 | 1944 |
| 1730500200 | 51.2175 | 0.31 | 0.60 | 51.16 | 51.2175 | 51.16 | 53 |
| 1730413800 | 50.91 | -1.27 | -2.43 | 51.88 | 51.88 | 50.91 | 306243 |
| 1730327400 | 52.18 | -0.35 | -0.66 | 52.36 | 52.46 | 52.18 | 8504 |
| 1730241000 | 52.529 | 0.37 | 0.72 | 52.26 | 52.529 | 52.26 | 22 |
| 1730154600 | 52.1546 | 0.09 | 0.18 | 52.48 | 52.48 | 52.1546 | 37 |
| 1729895400 | 52.0608 | 0.16 | 0.31 | 52.13 | 52.13 | 52.0608 | 8 |
| 1729809000 | 51.9005 | 0.42 | 0.81 | 51.89 | 51.9005 | 51.89 | 38 |
| 1729722600 | 51.4812 | -0.82 | -1.57 | 52.01 | 52.01 | 51.4812 | 67 |
| 1729636200 | 52.3044 | 0.02 | 0.03 | 51.97 | 52.3044 | 51.97 | 65 |
| 1729549800 | 52.2875 | 0.08 | 0.15 | 52.06 | 52.2875 | 52.06 | 6 |
| 1729290600 | 52.2069 | 0.31 | 0.59 | 52.21 | 52.21 | 52.2069 | 6 |
| 1729204200 | 51.9019 | 0.05 | 0.10 | 52.43 | 52.43 | 51.9019 | 7 |
| 1729117800 | 51.8525 | 0.15 | 0.28 | 51.86 | 51.86 | 51.8525 | 60 |
| 1729031400 | 51.7057 | -0.61 | -1.17 | 52.37 | 52.37 | 51.7057 | 32 |
| 1728945000 | 52.3198 | 0.47 | 0.91 | 52.43 | 52.43 | 52.3198 | 15 |
| 1728685800 | 51.85 | 0.13 | 0.25 | 51.47 | 51.91 | 51.47 | 9008 |
| 1728599400 | 51.7232 | -0.09 | -0.17 | 51.53 | 51.7232 | 51.53 | 17 |
| 1728513000 | 51.8133 | 0.42 | 0.83 | 51.39 | 51.8133 | 51.39 | 63 |
| 1728426600 | 51.3893 | 0.79 | 1.56 | 50.8 | 51.3893 | 50.8 | 3 |
| 1728340200 | 50.5981 | -0.65 | -1.26 | 50.98 | 50.98 | 50.5981 | 40 |
| 1728081000 | 51.2447 | 0.55 | 1.09 | 51.2447 | 51.2447 | 51.2447 | 5 |
| 1727994600 | 50.6915 | -0.13 | -0.25 | 50.55 | 50.6915 | 50.55 | 423 |
| 1727908200 | 50.8186 | 0.03 | 0.05 | 50.8186 | 50.8186 | 50.8186 | 4 |
| 1727821800 | 50.7923 | -0.62 | -1.20 | 51.53 | 51.53 | 50.64 | 1139 |
| 1727735400 | 51.41 | 0.21 | 0.41 | 51.06 | 51.41 | 51.02 | 6099 |
| 1727476200 | 51.2009 | -0.21 | -0.40 | 51.44 | 51.44 | 51.2009 | 6 |
| 1727389800 | 51.4074 | 0.13 | 0.25 | 51.4074 | 51.4074 | 51.4074 | 89 |
| 1727303400 | 51.2784 | 0.04 | 0.07 | 51.29 | 51.29 | 51.2784 | 68 |
| 1727217000 | 51.2409 | -0.03 | -0.05 | 51.18 | 51.2409 | 50.86 | 564 |
| 1727130600 | 51.2671 | 0.1 | 0.19 | 51.27 | 51.27 | 51.25 | 89 |
| 1726871400 | 51.1709 | -0.02 | -0.04 | 51.185 | 51.185 | 51.1709 | 6 |
| 1726785000 | 51.1938 | 1.07 | 2.13 | 51.16 | 51.1938 | 51.16 | 15 |
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
