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 | 0.91 | 1.69998131889 | 53.53 | 55.0815 | 53.53 | 169431 | 54.41836882 | SP |
| 4 | 1.59 | 3.00851466414 | 52.85 | 55.0815 | 52.35 | 145904 | 53.68658999 | SP |
| 12 | 3.2 | 6.24512099922 | 51.24 | 55.0815 | 49.52 | 239097 | 52.56357262 | SP |
| 26 | 6.8 | 14.2737195634 | 47.64 | 55.0815 | 46.69 | 227836 | 50.65480668 | SP |
| 52 | 11.44 | 26.6046511628 | 43 | 55.0815 | 40.38 | 156133 | 48.94345366 | SP |
| 156 | 20.31 | 59.5077644301 | 34.13 | 55.0815 | 33.2 | 153396 | 43.13788 | SP |
| 260 | 41.99 | 337.269076305 | 12.45 | 55.0815 | 4.4301 | 278823 | 23.46634875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 54.44 | 0.32 | 0.59 | 54.1 | 54.44 | 53.785 | 107018 |
| 1726785000 | 54.12 | -0.29 | -0.53 | 54.98 | 54.98 | 54.01 | 279366 |
| 1726698600 | 54.41 | -0.29 | -0.53 | 54.67 | 55.0815 | 54.28 | 61240 |
| 1726612200 | 54.7 | 0.11 | 0.20 | 54.67 | 54.88 | 54.41 | 325995 |
| 1726525800 | 54.59 | 0.46 | 0.85 | 54.26 | 54.63 | 54.17 | 95917 |
| 1726266600 | 54.13 | 0.86 | 1.61 | 53.53 | 54.13 | 53.53 | 84635 |
| 1726180200 | 53.27 | 0.41 | 0.78 | 53.06 | 53.45 | 52.91 | 62491 |
| 1726093800 | 52.86 | -0.21 | -0.40 | 52.9 | 53.06 | 52.35 | 100712 |
| 1726007400 | 53.07 | -0.06 | -0.11 | 53.32 | 53.32 | 52.6 | 142487 |
| 1725921000 | 53.13 | -0.24 | -0.45 | 53.46 | 53.4884 | 53.13 | 123249 |
| 1725661800 | 53.37 | -0.5 | -0.93 | 53.93 | 54.06 | 53.07 | 145708 |
| 1725575400 | 53.87 | 0.6 | 1.13 | 53.81 | 54.02 | 53.65 | 113585 |
| 1725489000 | 53.27 | -0.4 | -0.75 | 53.64 | 53.95 | 53.27 | 209981 |
| 1725402600 | 53.67 | -0.62 | -1.14 | 53.97 | 53.97 | 53.06 | 130027 |
| 1725057000 | 54.29 | 0.65 | 1.21 | 53.52 | 54.29 | 53.48 | 111603 |
| 1724970600 | 53.64 | 0.84 | 1.59 | 53.15 | 53.66 | 53.03 | 122102 |
| 1724884200 | 52.8 | -0.55 | -1.03 | 53.53 | 53.53 | 52.7 | 191709 |
| 1724797800 | 53.35 | -0.26 | -0.48 | 53.69 | 53.69 | 53.23 | 107289 |
| 1724711400 | 53.61 | 0.24 | 0.45 | 53.8 | 53.9493 | 53.45 | 85103 |
| 1724452200 | 53.37 | 0.53 | 1.00 | 52.85 | 53.37 | 52.85 | 278968 |
| 1724365800 | 52.84 | 0.19 | 0.36 | 52.61 | 52.91 | 52.6 | 77981 |
| 1724279400 | 52.65 | 0.19 | 0.36 | 52.65 | 52.75 | 52.46 | 319799 |
| 1724193000 | 52.46 | -0.77 | -1.45 | 53.15 | 53.27 | 52.46 | 83487 |
| 1724106600 | 53.23 | 0.46 | 0.88 | 52.8 | 53.3738 | 52.8 | 968951 |
| 1723847400 | 52.765 | 0.38 | 0.74 | 52.27 | 52.77 | 52.27 | 52473 |
| 1723761000 | 52.38 | 0.24 | 0.46 | 52.29 | 52.47 | 52.04 | 258225 |
| 1723674600 | 52.14 | 0.57 | 1.11 | 51.68 | 52.14 | 51.43 | 150544 |
| 1723588200 | 51.57 | 0.16 | 0.31 | 51.41 | 51.57 | 51 | 184835 |
| 1723501800 | 51.41 | -0.42 | -0.81 | 51.83 | 51.93 | 51.33 | 321596 |
| 1723242600 | 51.83 | -0.29 | -0.56 | 52.15 | 52.15 | 51.48 | 62844 |
| 1723156200 | 52.12 | 0.9 | 1.76 | 51.37 | 52.135 | 51.37 | 341394 |
| 1723069800 | 51.22 | -0.46 | -0.89 | 51.7 | 52.23 | 51.17 | 148375 |
| 1722983400 | 51.68 | 1.31 | 2.60 | 50.89 | 52.1699 | 50.67 | 419169 |
| 1722897000 | 50.37 | -1.42 | -2.74 | 50.38 | 50.78 | 49.52 | 301155 |
| 1722637800 | 51.79 | -0.7 | -1.33 | 52.29 | 52.29 | 51.17 | 424053 |
| 1722551400 | 52.49 | -0.58 | -1.09 | 52.98 | 53.0615 | 52.24 | 101866 |
| 1722465000 | 53.07 | 0.29 | 0.55 | 53.14 | 53.25 | 52.6862 | 107750 |
| 1722378600 | 52.78 | 0.45 | 0.86 | 52.37 | 52.84 | 52.21 | 296200 |
| 1722292200 | 52.33 | 0.09 | 0.17 | 52.48 | 52.48 | 52.0753 | 105662 |
| 1722033000 | 52.24 | 0.4 | 0.77 | 51.97 | 52.48 | 51.87 | 337530 |
| 1721946600 | 51.84 | -0.16 | -0.31 | 52.24 | 52.34 | 51.83 | 113659 |
| 1721860200 | 52 | -1.08 | -2.03 | 53.2 | 53.2 | 52 | 592368 |
| 1721773800 | 53.08 | -0.73 | -1.36 | 53.79 | 53.79 | 53.02 | 276561 |
| 1721687400 | 53.81 | 0.76 | 1.43 | 53.23 | 53.81 | 53.0236 | 1263201 |
| 1721428200 | 53.05 | 0.24 | 0.45 | 52.76 | 53.27 | 52.76 | 101109 |
| 1721341800 | 52.81 | 0.31 | 0.59 | 52.41 | 53.05 | 52.285 | 351975 |
| 1721255400 | 52.5 | 0.14 | 0.27 | 52.39 | 52.7957 | 52.39 | 116115 |
| 1721169000 | 52.36 | 0.35 | 0.67 | 52.12 | 52.36 | 51.92 | 412979 |
| 1721082600 | 52.01 | 0.05 | 0.10 | 52.32 | 52.43 | 52 | 108229 |
| 1720823400 | 51.96 | 0.33 | 0.64 | 51.86 | 52.0978 | 51.71 | 244683 |
| 1720737000 | 51.63 | 0.21 | 0.41 | 51.57 | 51.77 | 51.32 | 249158 |
| 1720650600 | 51.42 | 0.2 | 0.39 | 51.22 | 51.43 | 50.98 | 97589 |
| 1720564200 | 51.22 | 0.06 | 0.12 | 51.17 | 51.47 | 50.89 | 274914 |
| 1720477800 | 51.16 | -0.17 | -0.33 | 51.36 | 51.4787 | 51.1232 | 208484 |
| 1720218600 | 51.33 | -0.3 | -0.58 | 51.72 | 51.72 | 51.03 | 68440 |
| 1720040640 | 51.63 | 0.31 | 0.60 | 51.31 | 51.9 | 51.31 | 977926 |
| 1719959400 | 51.32 | 0.42 | 0.83 | 51.17 | 51.43 | 50.97 | 136416 |
| 1719873000 | 50.9 | 0.04 | 0.08 | 51.24 | 51.26 | 50.73 | 198670 |
| 1719613800 | 50.86 | 0 | 0.00 | 50.86 | 50.86 | 50.86 | 0 |
| 1719527400 | 50.86 | 0.34 | 0.67 | 50.82 | 50.86 | 50.5 | 124918 |
| 1719441000 | 50.52 | -0.38 | -0.75 | 50.76 | 50.795 | 50.46 | 138110 |
| 1719354600 | 50.9 | 0.12 | 0.24 | 50.82 | 50.9 | 50.5762 | 113123 |
| 1719268200 | 50.78 | 0.81 | 1.62 | 50.08 | 50.8745 | 49.97 | 88100 |
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
