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 | 3.44 | 7.32694355698 | 46.95 | 50.81 | 46.65 | 38579 | 48.47828598 | SP |
| 4 | 0.56 | 1.12382099137 | 49.83 | 51.2201 | 45.67 | 49013 | 48.31799807 | SP |
| 12 | -1.32 | -2.55269773738 | 51.71 | 54.83 | 45.67 | 40765 | 50.55995966 | SP |
| 26 | -1.49 | -2.87201233616 | 51.88 | 57.38 | 45.13 | 37212 | 50.92699066 | SP |
| 52 | -0.25 | -0.493680884676 | 50.64 | 58.385 | 45.13 | 32427 | 51.8321938 | SP |
| 156 | 12.1665 | 31.8298952215 | 38.2235 | 62.75 | 34.35 | 177547 | 47.97053494 | SP |
| 260 | 11.64 | 30.0387096774 | 38.75 | 62.75 | 10 | 250886 | 39.35885226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 49.77 | 0.38 | 0.77 | 49.52 | 49.77 | 49.1801 | 23324 |
| 1735860900 | 49.39 | 0.99 | 2.05 | 49.65 | 49.8799 | 48.99 | 15859 |
| 1735688100 | 48.4 | 0.66 | 1.38 | 47.98 | 48.66 | 47.96 | 60270 |
| 1735601700 | 47.74 | 1.08 | 2.31 | 46.95 | 48.05 | 46.65 | 54534 |
| 1735342500 | 46.6629 | -0.14 | -0.29 | 46.9209 | 47.23 | 46.3801 | 13706 |
| 1735256100 | 46.8 | 0.1 | 0.21 | 46.74 | 46.93 | 46.14 | 32949 |
| 1735077840 | 46.7 | 0.49 | 1.06 | 46.44 | 46.74 | 45.835 | 12717 |
| 1734996900 | 46.21 | 0.01 | 0.02 | 45.91 | 46.3348 | 45.67 | 26049 |
| 1734737700 | 46.2 | -0.06 | -0.13 | 45.87 | 46.7465 | 45.842 | 24753 |
| 1734651300 | 46.26 | -0.39 | -0.84 | 47.4978 | 47.4978 | 46.09 | 75580 |
| 1734564900 | 46.65 | -1.84 | -3.79 | 48.885 | 48.99 | 46.3393 | 93156 |
| 1734478500 | 48.49 | -0.37 | -0.76 | 48.2256 | 48.75 | 47.6013 | 155062 |
| 1734392100 | 48.86 | -0.99 | -1.99 | 49.76 | 49.76 | 48.791 | 38890 |
| 1734132900 | 49.85 | -0.38 | -0.76 | 50 | 50.055 | 49.6657 | 39528 |
| 1734046500 | 50.23 | -0.84 | -1.65 | 50.86 | 50.86 | 50 | 31543 |
| 1733960100 | 51.0713 | 0.93 | 1.86 | 50.5 | 51.2201 | 50.1 | 40795 |
| 1733873700 | 50.14 | 0.25 | 0.50 | 49.68 | 50.711 | 49.61 | 83851 |
| 1733787300 | 49.89 | 0.64 | 1.30 | 49.83 | 50.78 | 49.82 | 40186 |
| 1733528100 | 49.25 | -1.89 | -3.70 | 50.95 | 50.95 | 49.0638 | 76986 |
| 1733441700 | 51.14 | -0.14 | -0.27 | 51.29 | 51.87 | 51.14 | 24354 |
| 1733355300 | 51.28 | -1.61 | -3.04 | 53.05 | 53.05 | 51.0001 | 108183 |
| 1733268900 | 52.89 | -0.04 | -0.08 | 52.9101 | 53.1304 | 52.4899 | 79020 |
| 1733182500 | 52.93 | -0.17 | -0.32 | 53.2 | 53.2 | 52.347 | 93024 |
| 1732917840 | 53.1 | 0.14 | 0.26 | 53.3099 | 53.3099 | 52.91 | 15951 |
| 1732750500 | 52.96 | 0.08 | 0.15 | 53.12 | 53.6895 | 52.96 | 47995 |
| 1732664100 | 52.88 | -0.83 | -1.55 | 53.73 | 53.73 | 52.66 | 111509 |
| 1732577700 | 53.71 | -0.72 | -1.32 | 54.69 | 54.71 | 53.6201 | 41737 |
| 1732318500 | 54.43 | 0.74 | 1.38 | 53.88 | 54.78 | 53.88 | 100623 |
| 1732232100 | 53.69 | 1.52 | 2.91 | 52.61 | 53.95 | 52.61 | 44917 |
| 1732145700 | 52.17 | 0.59 | 1.14 | 51.58 | 52.17 | 51.58 | 50358 |
| 1732059300 | 51.58 | -0.22 | -0.42 | 51.0334 | 51.74 | 51.0334 | 35366 |
| 1731972900 | 51.8 | 0.87 | 1.71 | 51.47 | 52.09 | 51.33 | 36096 |
| 1731713700 | 50.93 | -0.76 | -1.47 | 52.12 | 52.26 | 50.76 | 172790 |
| 1731627300 | 51.69 | -0.19 | -0.37 | 52.23 | 52.23 | 51.325 | 28760 |
| 1731540900 | 51.88 | -0.48 | -0.92 | 52.48 | 52.5537 | 51.88 | 7349 |
| 1731454500 | 52.36 | -0.68 | -1.28 | 53.04 | 53.29 | 52.27 | 14979 |
| 1731368100 | 53.04 | 0.89 | 1.71 | 52.35 | 53.04 | 52.35 | 21692 |
| 1731108900 | 52.15 | -0.19 | -0.36 | 51.85 | 52.15 | 51.684 | 8312 |
| 1731022500 | 52.3384 | -0.82 | -1.55 | 53.17 | 53.17 | 52.25 | 13511 |
| 1730936100 | 53.16 | 4.2 | 8.58 | 51.6 | 53.33 | 51.4242 | 16959 |
| 1730849700 | 48.96 | 0.74 | 1.53 | 48.39 | 49.04 | 48.305 | 6157 |
| 1730763300 | 48.22 | 0.85 | 1.79 | 47.77 | 48.7129 | 47.66 | 13361 |
| 1730500500 | 47.3715 | -0.64 | -1.33 | 48.33 | 48.5 | 47.29 | 10309 |
| 1730414100 | 48.0121 | -0.05 | -0.10 | 48.58 | 48.62 | 48.0121 | 4302 |
| 1730327700 | 48.06 | 0.23 | 0.48 | 48.03 | 48.74 | 48.01 | 23602 |
| 1730241300 | 47.83 | -0.66 | -1.36 | 48.45 | 48.47 | 47.68 | 24338 |
| 1730154900 | 48.49 | -0.6 | -1.22 | 47.69 | 48.53 | 47.69 | 7555 |
| 1729895700 | 49.09 | 0.23 | 0.47 | 49.2 | 49.2 | 48.8924 | 8263 |
| 1729809300 | 48.8625 | 0.5 | 1.04 | 48.7322 | 48.87 | 48.01 | 9638 |
| 1729722900 | 48.36 | -0.67 | -1.37 | 48.79 | 48.79 | 47.97 | 17845 |
| 1729636500 | 49.03 | 0.03 | 0.06 | 49.19 | 49.38 | 48.98 | 7964 |
| 1729550100 | 49 | -0.18 | -0.37 | 49.65 | 49.75 | 48.76 | 10193 |
| 1729290900 | 49.18 | -0.82 | -1.64 | 49.86 | 50 | 49.18 | 11861 |
| 1729204500 | 50 | -0.3 | -0.59 | 50.17 | 50.17 | 49.4584 | 5035 |
| 1729118100 | 50.295 | 0.76 | 1.52 | 49.69 | 50.5363 | 49.69 | 20071 |
| 1729031700 | 49.54 | -2.09 | -4.05 | 50.24 | 50.24 | 49.5 | 16875 |
| 1728945300 | 51.63 | -0.67 | -1.28 | 51.71 | 51.74 | 51.35 | 6223 |
| 1728686100 | 52.3 | 0.83 | 1.61 | 51.32 | 52.44 | 51.32 | 6385 |
| 1728599700 | 51.47 | 0.53 | 1.04 | 50.78 | 51.62 | 50.78 | 3347 |
| 1728513300 | 50.94 | -0.28 | -0.55 | 50.9 | 51.35 | 50.55 | 14703 |
| 1728426900 | 51.22 | -1.47 | -2.79 | 51.85 | 51.85 | 50.6 | 14175 |
| 1728340500 | 52.69 | 0.28 | 0.53 | 52.55 | 52.81 | 52.31 | 15444 |
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
