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 | 1.515 | 2.94976635514 | 51.36 | 52.9 | 51.1653 | 24244 | 52.64238236 | SP |
| 4 | 1.085 | 2.09499903456 | 51.79 | 52.9 | 46.35 | 6162 | 52.23612479 | SP |
| 12 | 4.835 | 10.0645295587 | 48.04 | 52.9 | 46.35 | 2797 | 51.95753766 | SP |
| 26 | 4.545 | 9.40409683426 | 48.33 | 52.9 | 45.47 | 2355 | 49.96185304 | SP |
| 52 | 5.995 | 12.7879692833 | 46.88 | 52.9 | 45.06 | 2446 | 49.01627054 | SP |
| 156 | 14.805 | 38.8888888889 | 38.07 | 52.9 | 36.96 | 5431 | 45.01694848 | SP |
| 260 | 14.805 | 38.8888888889 | 38.07 | 52.9 | 36.96 | 5431 | 45.01694848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 52.875 | 0.23 | 0.43 | 52.5628 | 52.9 | 52.56 | 754 |
| 1745534100 | 52.65 | 0.54 | 1.04 | 52.32 | 52.65 | 52.32 | 96336 |
| 1745447700 | 52.1061 | -0 | -0.01 | 52.28 | 52.28 | 52.1061 | 65 |
| 1745361300 | 52.11 | 0.94 | 1.85 | 51.73 | 52.11 | 51.73 | 156 |
| 1745274900 | 51.1653 | -0.1 | -0.20 | 51.36 | 51.36 | 51.1653 | 417 |
| 1744929300 | 51.2675 | 0.36 | 0.71 | 51.41 | 51.41 | 51.2675 | 32 |
| 1744842900 | 50.905 | 0.11 | 0.22 | 50.9 | 51.14 | 50.9 | 1104 |
| 1744756500 | 50.7921 | 0.41 | 0.82 | 50.82 | 50.96 | 50.7921 | 2234 |
| 1744670100 | 50.38 | 0.56 | 1.12 | 50.12 | 50.4273 | 50.12 | 579 |
| 1744410900 | 49.82 | 1.33 | 2.73 | 49 | 49.82 | 48.96 | 428 |
| 1744324500 | 48.4938 | -0.75 | -1.52 | 48.27 | 48.4938 | 47.92 | 551 |
| 1744238100 | 49.2414 | 2.89 | 6.24 | 46.47 | 49.2414 | 46.46 | 1432 |
| 1744151700 | 46.35 | -0.42 | -0.90 | 48.09 | 48.09 | 46.35 | 496 |
| 1744065300 | 46.7727 | -1.06 | -2.21 | 48.03 | 48.05 | 46.7727 | 389 |
| 1743806100 | 47.83 | -3.15 | -6.18 | 49.04 | 49.04 | 47.82 | 2746 |
| 1743719700 | 50.98 | -0.48 | -0.94 | 51.1 | 51.35 | 50.9494 | 445 |
| 1743633300 | 51.4647 | 0.16 | 0.32 | 51.16 | 51.4647 | 51.16 | 45 |
| 1743546900 | 51.3 | 0.18 | 0.35 | 51.08 | 51.3 | 51.08 | 977 |
| 1743460500 | 51.12 | -0.28 | -0.55 | 50.8 | 51.12 | 50.79 | 1665 |
| 1743201300 | 51.4004 | -0.41 | -0.80 | 51.79 | 51.79 | 51.4004 | 6999 |
| 1743114900 | 51.8138 | 0.05 | 0.10 | 51.78 | 51.8138 | 51.78 | 647 |
| 1743028500 | 51.76 | -0.46 | -0.88 | 52.06 | 52.06 | 51.76 | 21133 |
| 1742942100 | 52.22 | 0.34 | 0.66 | 49.9 | 52.74 | 49.9 | 2447 |
| 1742855700 | 51.88 | 0.27 | 0.52 | 51.755 | 51.88 | 51.755 | 2126 |
| 1742596500 | 51.6101 | -0.32 | -0.62 | 51.64 | 51.69 | 51.6062 | 599 |
| 1742510100 | 51.93 | -0.56 | -1.06 | 51.71 | 51.99 | 51.71 | 583 |
| 1742423700 | 52.4857 | 0.16 | 0.31 | 52.25 | 52.4857 | 52.21 | 191 |
| 1742337300 | 52.3251 | 0.01 | 0.02 | 52.23 | 52.34 | 52.23 | 2438 |
| 1742250900 | 52.3126 | 0.52 | 1.01 | 52.1448 | 52.35 | 52.1448 | 816 |
| 1741991700 | 51.79 | 0.8 | 1.56 | 51.5 | 51.79 | 51.5 | 2801 |
| 1741905300 | 50.9936 | -0.24 | -0.46 | 50.98 | 50.9936 | 50.98 | 117 |
| 1741818900 | 51.23 | 0.16 | 0.31 | 51.08 | 51.23 | 51.0699 | 665 |
| 1741732500 | 51.07 | -0.11 | -0.21 | 51.28 | 51.28 | 50.88 | 957 |
| 1741646100 | 51.18 | -1.02 | -1.95 | 51.27 | 51.27 | 51.18 | 386 |
| 1741390500 | 52.1994 | 0.58 | 1.12 | 51.88 | 52.1994 | 51.7999 | 288 |
| 1741304100 | 51.62 | -0.17 | -0.33 | 51.62 | 51.62 | 51.62 | 85 |
| 1741217700 | 51.79 | 1.43 | 2.84 | 51.79 | 51.79 | 51.79 | 236 |
| 1741131300 | 50.36 | 0.1 | 0.21 | 50.36 | 50.36 | 50.36 | 39 |
| 1741044900 | 50.2556 | 0.53 | 1.06 | 50.62 | 50.63 | 50.2556 | 176 |
| 1740785700 | 49.73 | -0.02 | -0.04 | 49.73 | 49.73 | 49.73 | 56 |
| 1740699300 | 49.75 | -0.36 | -0.72 | 50.15 | 50.15 | 49.75 | 556 |
| 1740612900 | 50.11 | 0.06 | 0.12 | 50.05 | 50.11 | 50.05 | 109 |
| 1740526500 | 50.05 | 0.53 | 1.07 | 49.87 | 50.05 | 49.87 | 804 |
| 1740440100 | 49.52 | 0.19 | 0.39 | 49.6 | 49.6 | 49.52 | 172 |
| 1740180900 | 49.33 | -0.38 | -0.76 | 49.62 | 49.62 | 49.33 | 184 |
| 1740094500 | 49.71 | 0.23 | 0.46 | 49.7 | 49.71 | 49.7 | 150 |
| 1740008100 | 49.48 | -0.31 | -0.63 | 49.34 | 49.48 | 49.34 | 181 |
| 1739921700 | 49.7934 | 0.32 | 0.65 | 49.7934 | 49.7934 | 49.7934 | 149 |
| 1739576100 | 49.47 | 0.21 | 0.43 | 49.57 | 49.57 | 49.47 | 189 |
| 1739489700 | 49.26 | 0.27 | 0.55 | 48.99 | 49.26 | 48.99 | 346 |
| 1739403300 | 48.99 | 0.24 | 0.50 | 48.511 | 48.99 | 48.511 | 352 |
| 1739316900 | 48.7464 | 0.27 | 0.55 | 48.6599 | 48.76 | 48.6599 | 510 |
| 1739230500 | 48.48 | 0.1 | 0.21 | 48.55 | 48.55 | 48.48 | 78 |
| 1738971300 | 48.38 | -0.23 | -0.47 | 48.61 | 48.66 | 48.36 | 1221 |
| 1738884900 | 48.61 | 0.44 | 0.91 | 48.34 | 48.61 | 48.34 | 369 |
| 1738798500 | 48.17 | 0.34 | 0.70 | 48.03 | 48.17 | 48.03 | 252 |
| 1738712100 | 47.8337 | 0.59 | 1.24 | 47.8337 | 47.8337 | 47.8337 | 125 |
| 1738625700 | 47.248 | -0.51 | -1.08 | 46.89 | 47.3 | 46.89 | 536 |
| 1738366500 | 47.7619 | -0.35 | -0.72 | 48.04 | 48.22 | 47.7619 | 202 |
| 1738280100 | 48.11 | 0.37 | 0.78 | 48.19 | 48.22 | 48.11 | 775 |
| 1738193700 | 47.74 | 0.08 | 0.17 | 47.69 | 47.7699 | 47.69 | 740 |
| 1738107300 | 47.6574 | -0.18 | -0.38 | 47.63 | 47.6574 | 47.605 | 351 |
| 1738020900 | 47.84 | 0.04 | 0.08 | 47.73 | 47.84 | 47.73 | 104 |
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
