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 | -0.23 | -0.424119491057 | 54.23 | 56 | 52.69 | 378052 | 53.77982932 | CS |
| 4 | 1.04 | 1.96374622356 | 52.96 | 56 | 52.69 | 360972 | 54.0112969 | CS |
| 12 | -1.92 | -3.43347639485 | 55.92 | 57.49 | 50.43 | 381973 | 53.42694104 | CS |
| 26 | 1.88 | 3.60706062932 | 52.12 | 57.49 | 50.43 | 371522 | 54.34066313 | CS |
| 52 | 6.85 | 14.5281018028 | 47.15 | 57.49 | 46.15 | 334584 | 52.5446219 | CS |
| 156 | -3.8 | -6.57439446367 | 57.8 | 63.06 | 45.97 | 368770 | 54.08201436 | CS |
| 260 | 5.62 | 11.616370401 | 48.38 | 70.8 | 45.97 | 362325 | 55.56078717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 54.12 | -0.57 | -1.04 | 53.8 | 54.27 | 53.42 | 416291 |
| 1739316900 | 54.69 | 0.97 | 1.81 | 53.57 | 54.73 | 53.44 | 329164 |
| 1739230500 | 53.72 | 0.65 | 1.22 | 53.25 | 53.815 | 52.69 | 313184 |
| 1738971300 | 53.07 | -0.47 | -0.88 | 53.51 | 53.645 | 52.94 | 472147 |
| 1738884900 | 53.54 | -0.38 | -0.70 | 54.23 | 54.25 | 53.03 | 348143 |
| 1738798500 | 53.92 | 0.41 | 0.77 | 53.81 | 54.28 | 53.76 | 361777 |
| 1738712100 | 53.51 | -0.28 | -0.52 | 53.27 | 53.71 | 52.85 | 289111 |
| 1738625700 | 53.79 | -0.12 | -0.22 | 53.39 | 53.86 | 53 | 310765 |
| 1738366500 | 53.91 | -0.28 | -0.52 | 54 | 54.47 | 53.76 | 549280 |
| 1738280100 | 54.19 | 0.5 | 0.93 | 54.29 | 54.78 | 53.9 | 338117 |
| 1738193700 | 53.69 | -0.7 | -1.29 | 53.98 | 54.47 | 53.3 | 305703 |
| 1738107300 | 54.39 | -0.17 | -0.31 | 54.73 | 55.3 | 54.19 | 329702 |
| 1738020900 | 54.56 | 0.43 | 0.79 | 54.29 | 54.97 | 53.705 | 616172 |
| 1737761700 | 54.13 | 0.78 | 1.46 | 53.33 | 54.24 | 53.33 | 380531 |
| 1737675300 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1737588900 | 53.35 | -1.69 | -3.07 | 54.65 | 54.65 | 53.16 | 263668 |
| 1737502500 | 55.04 | 0.64 | 1.18 | 54.7 | 55.46 | 54.695 | 243469 |
| 1737156900 | 54.4 | 0.13 | 0.24 | 54.31 | 54.79 | 54.095 | 313464 |
| 1737070500 | 54.27 | 1.31 | 2.47 | 52.96 | 54.35 | 52.855 | 284071 |
| 1736984100 | 52.96 | 0.68 | 1.30 | 53.5 | 53.515 | 52.8101 | 230628 |
| 1736897700 | 52.28 | 0.75 | 1.46 | 51.69 | 52.41 | 51.63 | 211402 |
| 1736811300 | 51.53 | 0.42 | 0.82 | 51.11 | 51.62 | 51.07 | 322940 |
| 1736552100 | 51.11 | -1.35 | -2.57 | 52.0125 | 52.28 | 50.77 | 336255 |
| 1736379300 | 52.46 | 0.52 | 1.00 | 51.6 | 52.5 | 51.345 | 282196 |
| 1736292900 | 51.94 | 0.26 | 0.50 | 51.9358 | 52.24 | 51.66 | 324511 |
| 1736206500 | 51.68 | -1.46 | -2.75 | 52.885 | 52.97 | 51.6 | 368037 |
| 1735947300 | 53.14 | 0.15 | 0.28 | 53.08 | 53.47 | 52.835 | 326395 |
| 1735860900 | 52.99 | -0.47 | -0.88 | 53.46 | 53.835 | 52.83 | 366353 |
| 1735688100 | 53.46 | -0.09 | -0.17 | 53.71 | 53.8849 | 52.99 | 401751 |
| 1735601700 | 53.55 | 0.55 | 1.04 | 52.67 | 53.63 | 52.35 | 308121 |
| 1735342500 | 53 | -0.45 | -0.84 | 52.86 | 53.4 | 52.83 | 272740 |
| 1735256100 | 53.45 | 0.27 | 0.51 | 52.78 | 53.46 | 52.6137 | 267803 |
| 1735077840 | 53.18 | 0.44 | 0.83 | 52.72 | 53.22 | 52.645 | 138159 |
| 1734996900 | 52.74 | 0.14 | 0.27 | 52.35 | 52.82 | 51.92 | 279544 |
| 1734737700 | 52.6 | 0.1 | 0.19 | 52.22 | 53.25 | 52.2 | 1218903 |
| 1734651300 | 52.5 | 2.06 | 4.08 | 51.995 | 53.24 | 51.815 | 806965 |
| 1734564900 | 50.44 | -1.81 | -3.46 | 51.975 | 52.3099 | 50.43 | 616347 |
| 1734478500 | 52.25 | 1.45 | 2.85 | 51.52 | 53.3 | 51.48 | 774195 |
| 1734392100 | 50.8 | -0.13 | -0.26 | 50.685 | 51.42 | 50.685 | 402685 |
| 1734132900 | 50.93 | -0.65 | -1.26 | 51.02 | 51.21 | 50.43 | 310681 |
| 1734046500 | 51.58 | -0.68 | -1.30 | 52.63 | 52.725 | 51.51 | 280541 |
| 1733960100 | 52.26 | -0.54 | -1.02 | 52.63 | 52.84 | 52.25 | 433919 |
| 1733873700 | 52.8 | -0.21 | -0.40 | 53 | 53.085 | 52.26 | 285859 |
| 1733787300 | 53.01 | -0.42 | -0.79 | 53.5 | 53.74 | 52.94 | 210337 |
| 1733528100 | 53.43 | -0.37 | -0.69 | 54.1087 | 54.22 | 53.37 | 225833 |
| 1733441700 | 53.8 | -0.22 | -0.41 | 54.24 | 54.2999 | 53.64 | 255978 |
| 1733355300 | 54.02 | -0.37 | -0.68 | 53.94 | 54.27 | 53.86 | 317902 |
| 1733268900 | 54.39 | -0.06 | -0.11 | 54.725 | 54.725 | 54.14 | 443146 |
| 1733182500 | 54.45 | -0.79 | -1.43 | 54.97 | 54.97 | 54.1792 | 328869 |
| 1732917840 | 55.24 | 0.52 | 0.95 | 54.87 | 55.472 | 54.68 | 280095 |
| 1732750500 | 54.72 | 0.24 | 0.44 | 54.86 | 55.16 | 54.52 | 556302 |
| 1732664100 | 54.48 | -2.57 | -4.50 | 56.81 | 57 | 54.37 | 893795 |
| 1732577700 | 57.05 | 0.3 | 0.53 | 57.06 | 57.49 | 56.98 | 480667 |
| 1732318500 | 56.75 | 0.24 | 0.42 | 56.75 | 57 | 56.49 | 278796 |
| 1732232100 | 56.51 | 0.94 | 1.69 | 55.92 | 56.54 | 55.5 | 254813 |
| 1732145700 | 55.57 | -0.09 | -0.16 | 55.395 | 55.61 | 55.04 | 245710 |
| 1732059300 | 55.66 | 0.07 | 0.13 | 55.25 | 55.69 | 54.79 | 248531 |
| 1731972900 | 55.59 | 0.4 | 0.72 | 55.05 | 55.92 | 55.05 | 248565 |
| 1731713700 | 55.19 | 0.34 | 0.62 | 55.09 | 55.42 | 54.86 | 318095 |
| 1731627300 | 54.85 | -0.42 | -0.76 | 55.37 | 55.37 | 54.7 | 259885 |
| 1731540900 | 55.27 | 0.08 | 0.14 | 55.32 | 55.74 | 54.94 | 370349 |
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
