Premium
Ipsos (IPS)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 2.87303058387 | 53.95 | 55.75 | 53.75 | 50081 | 54.53011996 | DE |
| 4 | 0.1 | 0.180505415162 | 55.4 | 56.5 | 52.5 | 42418 | 54.48569384 | DE |
| 12 | -4.3 | -7.19063545151 | 59.8 | 63.4 | 52.5 | 50461 | 57.0139885 | DE |
| 26 | -9.25 | -14.2857142857 | 64.75 | 68.2 | 52.5 | 55292 | 61.20968123 | DE |
| 52 | 9.5 | 20.652173913 | 46 | 68.2 | 41.5 | 50151 | 58.45514556 | DE |
| 156 | 17.95 | 47.8029294274 | 37.55 | 68.2 | 36.1 | 54929 | 51.14377693 | DE |
| 260 | 28.7 | 107.089552239 | 26.8 | 68.2 | 15.82 | 56789 | 41.42848468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 55.65 | 1.3 | 2.39 | 54.9 | 55.75 | 54.85 | 59366 |
| 1726677000 | 54.35 | 0.2 | 0.37 | 54.25 | 54.6 | 54 | 42401 |
| 1726590600 | 54.15 | 0.1 | 0.19 | 54.3 | 54.75 | 54.1 | 61793 |
| 1726504200 | 54.05 | -0.15 | -0.28 | 53.9 | 54.2 | 53.75 | 44579 |
| 1726245000 | 54.2 | 0.7 | 1.31 | 53.95 | 54.4 | 53.8 | 42268 |
| 1726158600 | 53.5 | 0 | 0.00 | 54.2 | 54.4 | 53.5 | 63546 |
| 1726072200 | 53.5 | -0.15 | -0.28 | 53.7 | 53.85 | 52.65 | 38157 |
| 1725985800 | 53.65 | 0.45 | 0.85 | 53.1 | 53.65 | 53.1 | 25891 |
| 1725899400 | 53.2 | 0.65 | 1.24 | 52.8 | 53.7 | 52.8 | 23969 |
| 1725640200 | 52.55 | -0.85 | -1.59 | 53.45 | 53.55 | 52.5 | 33581 |
| 1725553800 | 53.4 | 0.1 | 0.19 | 53.15 | 53.9 | 53 | 31702 |
| 1725467400 | 53.3 | -0.7 | -1.30 | 53.35 | 53.5 | 52.8 | 64646 |
| 1725381000 | 54 | -0.95 | -1.73 | 54.9 | 55.15 | 53.7 | 45683 |
| 1725294600 | 54.95 | -0.65 | -1.17 | 55.8 | 55.8 | 54.75 | 30470 |
| 1725035400 | 55.6 | 0 | 0.00 | 54.95 | 55.8 | 54.9 | 66795 |
| 1724949000 | 55.6 | -0.35 | -0.63 | 55.9 | 55.9 | 55.3 | 47387 |
| 1724862600 | 55.95 | -0.2 | -0.36 | 56.45 | 56.5 | 55.95 | 60113 |
| 1724776200 | 56.15 | -0.1 | -0.18 | 56.25 | 56.35 | 55.95 | 20742 |
| 1724689800 | 56.25 | 0.2 | 0.36 | 55.95 | 56.3 | 55.6 | 25504 |
| 1724430600 | 56.05 | 0.65 | 1.17 | 55.4 | 56.05 | 55.4 | 19762 |
| 1724344200 | 55.4 | 0.15 | 0.27 | 55.35 | 55.85 | 55.25 | 40038 |
| 1724257800 | 55.25 | 0.1 | 0.18 | 55.05 | 55.3 | 55 | 37655 |
| 1724171400 | 55.15 | -0.4 | -0.72 | 55.5 | 56 | 55.05 | 39735 |
| 1724085000 | 55.55 | 0.1 | 0.18 | 55.3 | 56 | 55.25 | 27730 |
| 1723825800 | 55.45 | 0.1 | 0.18 | 55.45 | 55.65 | 55 | 39748 |
| 1723739400 | 55.35 | -0.05 | -0.09 | 55.4 | 55.85 | 55 | 27959 |
| 1723653000 | 55.4 | 0.6 | 1.09 | 54.9 | 55.5 | 54.9 | 48677 |
| 1723566600 | 54.8 | -0.8 | -1.44 | 55.35 | 55.55 | 54.8 | 71345 |
| 1723480200 | 55.6 | -0.2 | -0.36 | 55.95 | 56.1 | 55.4 | 21303 |
| 1723221000 | 55.8 | 0.4 | 0.72 | 55.7 | 56.3 | 55.35 | 19449 |
| 1723134600 | 55.4 | -0.8 | -1.42 | 55.7 | 55.7 | 55.1 | 27612 |
| 1723048200 | 56.2 | 1.25 | 2.27 | 55.6 | 56.55 | 55.35 | 54361 |
| 1722961800 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1722875400 | 54.95 | -1.15 | -2.05 | 54.85 | 55.3 | 53.85 | 82303 |
| 1722616200 | 56.1 | -0.75 | -1.32 | 56.75 | 57.05 | 56.1 | 92944 |
| 1722529800 | 56.85 | -0.3 | -0.52 | 57.15 | 57.65 | 56.7 | 77265 |
| 1722443400 | 57.15 | -0.4 | -0.70 | 57.5 | 58 | 57.15 | 123834 |
| 1722357000 | 57.55 | 0.05 | 0.09 | 57.65 | 57.95 | 57.45 | 45356 |
| 1722270600 | 57.5 | -0.1 | -0.17 | 57.35 | 57.8 | 57.25 | 113448 |
| 1722011400 | 57.6 | 0.6 | 1.05 | 56.6 | 58.1 | 56.6 | 88376 |
| 1721925000 | 57 | -5.35 | -8.58 | 59.5 | 59.9 | 56.05 | 206665 |
| 1721838600 | 62.35 | -0.15 | -0.24 | 62.2 | 62.65 | 61.55 | 24966 |
| 1721752200 | 62.5 | 0.25 | 0.40 | 62.65 | 62.75 | 61.85 | 32004 |
| 1721665800 | 62.25 | 0.95 | 1.55 | 61.55 | 62.75 | 61.45 | 48697 |
| 1721406600 | 61.3 | -1.3 | -2.08 | 62.5 | 62.5 | 61.15 | 60889 |
| 1721320200 | 62.6 | 1.2 | 1.95 | 62.5 | 63.4 | 61.9 | 64346 |
| 1721233800 | 61.4 | -0.05 | -0.08 | 61.65 | 61.65 | 61.05 | 25786 |
| 1721147400 | 61.45 | -0.25 | -0.41 | 61.25 | 61.7 | 61.15 | 28913 |
| 1721061000 | 61.7 | 0.4 | 0.65 | 61 | 61.8 | 61 | 28705 |
| 1720801800 | 61.3 | 0.8 | 1.32 | 60.2 | 61.7 | 59.95 | 80806 |
| 1720715400 | 60.5 | 0.6 | 1.00 | 59.9 | 61.1 | 59.65 | 30251 |
| 1720629000 | 59.9 | -0.35 | -0.58 | 60.15 | 60.5 | 59.65 | 34291 |
| 1720542600 | 60.25 | -0.55 | -0.90 | 60.65 | 61.15 | 60.05 | 42082 |
| 1720456200 | 60.8 | -0.15 | -0.25 | 60.95 | 61.4 | 60.5 | 42486 |
| 1720197000 | 60.95 | 0.25 | 0.41 | 60.7 | 61.15 | 60.15 | 43893 |
| 1720110600 | 60.7 | 1.2 | 2.02 | 59.5 | 61.05 | 59.5 | 48591 |
| 1720024200 | 59.5 | 0.35 | 0.59 | 59.2 | 59.75 | 58.8 | 44741 |
| 1719937800 | 59.15 | 1.05 | 1.81 | 57.8 | 59.3 | 57.4 | 47501 |
| 1719851400 | 58.1 | -0.8 | -1.36 | 58.3 | 59.15 | 57.55 | 56530 |
| 1719592200 | 58.9 | -1.1 | -1.83 | 59.8 | 60.2 | 58.9 | 47280 |
| 1719505800 | 60 | -0.3 | -0.50 | 60.3 | 60.5 | 59.8 | 37843 |
| 1719419400 | 60.3 | -1.2 | -1.95 | 61.8 | 61.85 | 60.3 | 88767 |
| 1719333000 | 61.5 | -0.95 | -1.52 | 61 | 62.1 | 60.65 | 60281 |
| 1719246600 | 62.45 | 0.65 | 1.05 | 61.9 | 62.45 | 61.7 | 76404 |
| 1718987400 | 61.8 | -0.7 | -1.12 | 62.15 | 62.35 | 61.65 | 110428 |
| 1718901000 | 62.5 | 0.2 | 0.32 | 62.2 | 62.6 | 62.05 | 151919 |
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
