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 | 0.04 | 0.0716974368166 | 55.79 | 57.246 | 54.975 | 1000617 | 55.72176842 | CS |
| 4 | 7.6 | 15.7578270786 | 48.23 | 57.246 | 47.52 | 1489127 | 53.3658298 | CS |
| 12 | -4.72 | -7.79521056978 | 60.55 | 62.128 | 42.01 | 1765149 | 49.80889333 | CS |
| 26 | -0.6 | -1.06326422116 | 56.43 | 65.5327 | 42.01 | 1539508 | 53.37200819 | CS |
| 52 | 21.62 | 63.1978953522 | 34.21 | 65.5327 | 33.15 | 1340924 | 49.532152 | CS |
| 156 | 22.85 | 69.2844147968 | 32.98 | 65.5327 | 29.85 | 1245361 | 44.54071049 | CS |
| 260 | 36.52 | 189.1248058 | 19.31 | 65.5327 | 12.71 | 1246940 | 40.1301877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 56 | 0.14 | 0.25 | 55.936 | 56.82 | 55.66 | 1224850 |
| 1738020900 | 55.86 | 0.09 | 0.16 | 55.69 | 57.246 | 55.46 | 910078 |
| 1737761700 | 55.77 | 0.49 | 0.89 | 55.29 | 56.0799 | 54.975 | 731484 |
| 1737675300 | 55.28 | 0 | 0.00 | 55.28 | 55.28 | 55.28 | 0 |
| 1737588900 | 55.28 | -0.66 | -1.18 | 55.79 | 55.9999 | 54.985 | 1136057 |
| 1737502500 | 55.94 | 1.14 | 2.08 | 55.1 | 56.39 | 54.88 | 1201427 |
| 1737156900 | 54.8 | -0.57 | -1.03 | 55.66 | 55.73 | 54.765 | 942028 |
| 1737070500 | 55.37 | 0.86 | 1.58 | 54.64 | 55.79 | 54.64 | 1570033 |
| 1736984100 | 54.51 | 0.68 | 1.26 | 54.39 | 55.3 | 54.05 | 2029621 |
| 1736897700 | 53.83 | -0.31 | -0.57 | 54.74 | 54.8699 | 53.26 | 1360880 |
| 1736811300 | 54.14 | 1.34 | 2.54 | 52.65 | 54.84 | 52.2278 | 2016133 |
| 1736552100 | 52.8 | -0.96 | -1.79 | 53.95 | 53.99 | 52.66 | 2146562 |
| 1736379300 | 53.76 | 2.57 | 5.02 | 54.12 | 55 | 51.91 | 2669527 |
| 1736292900 | 51.19 | 0.68 | 1.35 | 51 | 51.73 | 50.355 | 1790206 |
| 1736206500 | 50.51 | 2.77 | 5.80 | 47.75 | 50.815 | 47.75 | 1893834 |
| 1735947300 | 47.74 | -0.27 | -0.56 | 48.2 | 48.53 | 47.52 | 992976 |
| 1735860900 | 48.01 | 0.2 | 0.42 | 48.23 | 49 | 47.86 | 1210331 |
| 1735688100 | 47.81 | -0.18 | -0.38 | 48.2 | 48.72 | 47.72 | 842684 |
| 1735601700 | 47.99 | -0.14 | -0.29 | 48.57 | 48.796 | 47.65 | 891545 |
| 1735342500 | 48.13 | 0.1 | 0.21 | 47.6 | 48.26 | 47.56 | 946089 |
| 1735256100 | 48.03 | 0.49 | 1.03 | 47.47 | 48.24 | 46.995 | 762327 |
| 1735077840 | 47.54 | 0.38 | 0.81 | 47.25 | 47.63 | 46.755 | 308684 |
| 1734996900 | 47.16 | 0.2 | 0.43 | 46.77 | 47.34 | 46.26 | 1451649 |
| 1734737700 | 46.96 | -0.36 | -0.76 | 47.03 | 48.205 | 46.88 | 4794700 |
| 1734651300 | 47.32 | 0.48 | 1.02 | 46.94 | 48.11 | 46.9 | 1754847 |
| 1734564900 | 46.84 | -1.76 | -3.62 | 48.66 | 49.6 | 46.4506 | 1861486 |
| 1734478500 | 48.6 | 0.57 | 1.19 | 47.58 | 48.8215 | 47.545 | 1333373 |
| 1734392100 | 48.03 | 0.03 | 0.06 | 48.1 | 48.88 | 47.695 | 2285067 |
| 1734132900 | 48 | 0.17 | 0.36 | 47.32 | 48.31 | 47.31 | 932095 |
| 1734046500 | 47.83 | 0.44 | 0.93 | 47.39 | 48.64 | 47.39 | 927733 |
| 1733960100 | 47.39 | -1.67 | -3.40 | 49.24 | 49.37 | 47.08 | 1241248 |
| 1733873700 | 49.06 | 0 | 0.00 | 49.26 | 49.79 | 48.32 | 1103407 |
| 1733787300 | 49.06 | 0.66 | 1.36 | 48.2 | 49.27 | 47.8424 | 867191 |
| 1733528100 | 48.4 | 0.34 | 0.71 | 48.4 | 49.05 | 48.14 | 928875 |
| 1733441700 | 48.06 | -0.55 | -1.13 | 48.1 | 48.64 | 47.36 | 1025608 |
| 1733355300 | 48.61 | 0.13 | 0.27 | 48.76 | 49.08 | 48.43 | 786307 |
| 1733268900 | 48.48 | -0.11 | -0.23 | 48.56 | 48.83 | 47.79 | 1177171 |
| 1733182500 | 48.59 | 0.39 | 0.81 | 48.12 | 48.78 | 47.4 | 1315857 |
| 1732917840 | 48.2 | -0.27 | -0.56 | 48.3 | 48.81 | 48.12 | 720988 |
| 1732750500 | 48.47 | 0.69 | 1.44 | 47.76 | 48.7394 | 47.37 | 963013 |
| 1732664100 | 47.78 | -0.01 | -0.02 | 47.53 | 48.17 | 46.27 | 1400365 |
| 1732577700 | 47.79 | -1.21 | -2.47 | 49.51 | 50 | 47.005 | 3182807 |
| 1732318500 | 49 | 3.3 | 7.22 | 48.93 | 49.57 | 46.21 | 4549535 |
| 1732232100 | 45.7 | -0.06 | -0.13 | 45.85 | 46.115 | 44.8 | 1297830 |
| 1732145700 | 45.76 | 0.95 | 2.12 | 44.57 | 46.2 | 44.1 | 1875459 |
| 1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3767182 |
| 1731972900 | 42.57 | -3.08 | -6.75 | 45.66 | 45.71 | 42.01 | 5484075 |
| 1731713700 | 45.65 | -8.31 | -15.40 | 48.81 | 49.64 | 45.625 | 7231186 |
| 1731627300 | 53.96 | -4.65 | -7.93 | 58.25 | 59.8 | 53.84 | 3217375 |
| 1731540900 | 58.61 | -1 | -1.68 | 59.79 | 60.37 | 58.46 | 830777 |
| 1731454500 | 59.61 | -1.48 | -2.42 | 61.08 | 62.02 | 59.235 | 1510826 |
| 1731368100 | 61.09 | 0.11 | 0.18 | 61.13 | 62.128 | 60.55 | 1469898 |
| 1731108900 | 60.98 | 1.33 | 2.23 | 59.65 | 61.19 | 59.14 | 1112711 |
| 1731022500 | 59.65 | -0.98 | -1.62 | 60.66 | 60.95 | 58.76 | 1064375 |
| 1730936100 | 60.63 | 1.91 | 3.25 | 60.55 | 61 | 58.005 | 1491269 |
| 1730849700 | 58.72 | 0.25 | 0.43 | 58.07 | 58.74 | 57.085 | 1140104 |
| 1730763300 | 58.47 | 1.32 | 2.31 | 56.82 | 59.39 | 56.8 | 2121424 |
| 1730500500 | 57.15 | 6.58 | 13.01 | 55.35 | 57.62 | 52.562 | 3403968 |
| 1730414100 | 50.57 | -0.02 | -0.04 | 50.56 | 51.21 | 50.01 | 1908384 |
| 1730327700 | 50.59 | -0.05 | -0.10 | 50.46 | 51.08 | 50.03 | 757058 |
| 1730241300 | 50.64 | 0.18 | 0.36 | 50.41 | 50.96 | 50.1 | 538245 |
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
