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 | 0.19 | 0.389264494981 | 48.81 | 49.01 | 47.84 | 91648 | 48.39168776 | SP |
| 4 | 1.25 | 2.61780104712 | 47.75 | 49.01 | 47.3 | 81496 | 48.25746454 | SP |
| 12 | 1.41 | 2.96280731246 | 47.59 | 49.36 | 45.6472 | 82566 | 47.70081211 | SP |
| 26 | 4.42 | 9.91475998205 | 44.58 | 49.36 | 44.46 | 72750 | 47.05781311 | SP |
| 52 | 8.44 | 20.808678501 | 40.56 | 49.36 | 39.7201 | 69870 | 44.87254111 | SP |
| 156 | 8.84 | 22.0119521912 | 40.16 | 49.36 | 29.6 | 103887 | 37.68773116 | SP |
| 260 | 17.54 | 55.7533375715 | 31.46 | 49.36 | 22 | 105852 | 37.88823226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 49 | 0.13 | 0.27 | 48.93 | 49.02 | 48.85 | 37923 |
| 1739489400 | 48.87 | 0.87 | 1.81 | 48.33 | 49.01 | 48.29 | 49941 |
| 1739403000 | 48 | -0.5 | -1.03 | 47.88 | 48.22 | 47.84 | 73597 |
| 1739316600 | 48.5 | 0.08 | 0.17 | 48.27 | 48.5299 | 48.26 | 55897 |
| 1739230200 | 48.42 | 0.14 | 0.29 | 48.5 | 48.62 | 48.35 | 214461 |
| 1738971000 | 48.28 | -0.45 | -0.92 | 48.81 | 48.8137 | 48.12 | 70903 |
| 1738884600 | 48.73 | 0.13 | 0.27 | 48.64 | 48.73 | 48.4343 | 48385 |
| 1738798200 | 48.6 | 0.26 | 0.54 | 48.21 | 48.6 | 48.1501 | 72110 |
| 1738711800 | 48.34 | 0.41 | 0.86 | 47.86 | 48.34 | 47.86 | 32788 |
| 1738625400 | 47.93 | -0.25 | -0.52 | 47.3 | 48.05 | 47.3 | 102734 |
| 1738366200 | 48.18 | -0.2 | -0.41 | 48.68 | 48.86 | 48.0598 | 88292 |
| 1738279800 | 48.38 | 0.3 | 0.62 | 48.28 | 48.58 | 48.11 | 68461 |
| 1738193400 | 48.08 | -0.33 | -0.68 | 48.27 | 48.32 | 47.8501 | 163390 |
| 1738107000 | 48.41 | 0.54 | 1.13 | 47.97 | 48.43 | 47.78 | 56706 |
| 1738020600 | 47.87 | -0.51 | -1.05 | 47.64 | 47.97 | 47.61 | 105236 |
| 1737761400 | 48.38 | 0.01 | 0.02 | 48.56 | 48.63 | 48.3329 | 99062 |
| 1737675000 | 48.37 | 0 | 0.00 | 48.37 | 48.37 | 48.37 | 0 |
| 1737588600 | 48.37 | 0.27 | 0.56 | 48.32 | 48.4526 | 48.2508 | 71240 |
| 1737502200 | 48.1 | 0.49 | 1.02 | 47.88 | 48.1173 | 47.77 | 56702 |
| 1737156600 | 47.6144 | 0.42 | 0.90 | 47.75 | 47.7574 | 47.5021 | 48837 |
| 1737070200 | 47.19 | 0.04 | 0.08 | 47.3 | 47.35 | 47.1169 | 72154 |
| 1736983800 | 47.15 | 1.17 | 2.54 | 46.87 | 47.2715 | 46.645 | 102843 |
| 1736897400 | 45.98 | -0.2 | -0.43 | 46.32 | 46.3786 | 45.81 | 366753 |
| 1736811000 | 46.18 | 0.12 | 0.26 | 45.7 | 46.18 | 45.6472 | 58796 |
| 1736551800 | 46.06 | -0.9 | -1.92 | 46.67 | 46.67 | 46.02 | 99575 |
| 1736379000 | 46.96 | 0.05 | 0.11 | 46.87 | 47.0018 | 46.5874 | 63764 |
| 1736292600 | 46.91 | -0.62 | -1.30 | 47.7 | 47.7 | 46.75 | 76027 |
| 1736206200 | 47.53 | 0.22 | 0.47 | 47.59 | 47.832 | 47.4238 | 250975 |
| 1735947000 | 47.31 | 0.53 | 1.13 | 47 | 47.36 | 46.9344 | 121946 |
| 1735860600 | 46.78 | 0.09 | 0.19 | 47.02 | 47.2749 | 46.4127 | 170738 |
| 1735687800 | 46.69 | -0.42 | -0.89 | 47.15 | 47.36 | 46.57 | 150033 |
| 1735601400 | 47.11 | -0.18 | -0.38 | 46.98 | 47.3 | 46.75 | 90127 |
| 1735342200 | 47.29 | -0.67 | -1.40 | 47.72 | 47.72 | 47.14 | 82788 |
| 1735255800 | 47.96 | -0.2 | -0.42 | 47.77 | 48.07 | 47.6796 | 52448 |
| 1735077840 | 48.16 | 0.6 | 1.26 | 47.62 | 48.16 | 47.62 | 32867 |
| 1734996600 | 47.56 | 0.11 | 0.23 | 47.47 | 47.65 | 47.07 | 57822 |
| 1734737400 | 47.45 | 0.47 | 1.00 | 46.77 | 47.845 | 46.7001 | 63570 |
| 1734651000 | 46.98 | -0.14 | -0.30 | 47.35 | 47.42 | 46.94 | 98619 |
| 1734564600 | 47.12 | -1.51 | -3.11 | 48.57 | 48.76 | 47.05 | 71933 |
| 1734478200 | 48.63 | -0.17 | -0.35 | 48.57 | 48.66 | 48.4 | 74200 |
| 1734391800 | 48.8 | 0.33 | 0.68 | 48.65 | 48.89 | 48.61 | 78715 |
| 1734132600 | 48.47 | -0.15 | -0.31 | 48.78 | 48.8062 | 48.453 | 59519 |
| 1734046200 | 48.62 | -0.18 | -0.37 | 48.93 | 48.94 | 48.62 | 47839 |
| 1733959800 | 48.8 | 0.07 | 0.14 | 48.9 | 49.14 | 48.8 | 94293 |
| 1733873400 | 48.73 | -0.18 | -0.37 | 48.89 | 49 | 48.6384 | 36265 |
| 1733787000 | 48.91 | -0.37 | -0.75 | 49.24 | 49.29 | 48.86 | 60999 |
| 1733527800 | 49.28 | 0.18 | 0.37 | 49.19 | 49.36 | 49.1256 | 54228 |
| 1733441400 | 49.1 | 0.01 | 0.02 | 49.1 | 49.23 | 48.975 | 45502 |
| 1733355000 | 49.09 | 0.31 | 0.64 | 48.86 | 49.1 | 48.84 | 52172 |
| 1733268600 | 48.78 | -0.03 | -0.06 | 48.75 | 48.8 | 48.6001 | 37241 |
| 1733182200 | 48.81 | 0.19 | 0.38 | 48.63 | 48.81 | 48.58 | 46736 |
| 1732917840 | 48.6245 | 0.41 | 0.86 | 48.41 | 48.69 | 48.38 | 12552 |
| 1732750200 | 48.21 | -0.19 | -0.39 | 48.41 | 48.44 | 48.16 | 34650 |
| 1732663800 | 48.4 | 0.29 | 0.60 | 48.2 | 48.4 | 48.1201 | 46953 |
| 1732577400 | 48.11 | 0.34 | 0.71 | 48.15 | 48.33 | 47.92 | 61322 |
| 1732318200 | 47.77 | 0.11 | 0.23 | 47.59 | 47.8284 | 47.59 | 86661 |
| 1732231800 | 47.66 | 0.34 | 0.72 | 47.58 | 48 | 47.225 | 50648 |
| 1732145400 | 47.32 | -0.16 | -0.34 | 47.42 | 47.4631 | 46.9823 | 50037 |
| 1732059000 | 47.48 | 0.3 | 0.64 | 47 | 47.5174 | 46.9731 | 56939 |
| 1731972600 | 47.18 | 0.25 | 0.53 | 47.01 | 47.24 | 46.93 | 72515 |
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
