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 | 0.025 | 0.0581936685289 | 42.96 | 43.7 | 42.22 | 434315 | 42.77705894 | CS |
| 4 | 1.785 | 4.33252427184 | 41.2 | 43.7 | 37.63 | 506846 | 40.79543978 | CS |
| 12 | -12.665 | -22.7583108715 | 55.65 | 55.65 | 37.63 | 542770 | 45.8361898 | CS |
| 26 | -2.595 | -5.69328652918 | 45.58 | 55.65 | 37.63 | 499929 | 46.58035211 | CS |
| 52 | 6.175 | 16.77533279 | 36.81 | 55.65 | 35.58 | 470003 | 44.58047032 | CS |
| 156 | -5.885 | -12.0421526499 | 48.87 | 55.65 | 27.65 | 491555 | 41.07575984 | CS |
| 260 | 17.755 | 70.3725723345 | 25.23 | 61.46 | 23.22 | 482899 | 41.61389378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 42.77 | -0.39 | -0.90 | 43.07 | 43.185 | 42.56 | 514140 |
| 1738021200 | 43.16 | 0.5 | 1.17 | 42.65 | 43.215 | 42.4539 | 493575 |
| 1737762000 | 42.66 | 0.34 | 0.80 | 42.85 | 43.04 | 42.28 | 435483 |
| 1737675600 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1737589200 | 42.32 | -0.86 | -1.99 | 42.96 | 42.96 | 42.22 | 294062 |
| 1737502800 | 43.18 | 0.74 | 1.74 | 42.51 | 43.21 | 42.22 | 387679 |
| 1737157200 | 42.44 | 0.91 | 2.19 | 42.12 | 42.67 | 41.7101 | 462642 |
| 1737070800 | 41.53 | -0.04 | -0.10 | 41.59 | 41.85 | 40.72 | 494352 |
| 1736984400 | 41.57 | 1.42 | 3.54 | 41.51 | 41.61 | 40.84 | 541248 |
| 1736898000 | 40.15 | 0.21 | 0.53 | 40.09 | 40.51 | 39.67 | 398934 |
| 1736811600 | 39.94 | 1.78 | 4.66 | 37.91 | 39.97 | 37.875 | 510743 |
| 1736552400 | 38.16 | -0.63 | -1.62 | 37.7 | 38.28 | 37.63 | 569694 |
| 1736379600 | 38.79 | -0.58 | -1.47 | 39.01 | 39.12 | 38.31 | 378023 |
| 1736293200 | 39.37 | -0.25 | -0.63 | 39.67 | 40.03 | 38.95 | 645468 |
| 1736206800 | 39.62 | 0.33 | 0.84 | 39.72 | 40.26 | 39.45 | 504890 |
| 1735947600 | 39.29 | -0.97 | -2.41 | 40.36 | 40.5 | 38.87 | 671227 |
| 1735861200 | 40.26 | -0.6 | -1.47 | 41.2 | 41.94 | 40.05 | 807383 |
| 1735688400 | 40.86 | 0.74 | 1.84 | 40.25 | 40.99 | 40.215 | 631009 |
| 1735602000 | 40.12 | -0.33 | -0.82 | 40.25 | 40.41 | 39.7 | 512318 |
| 1735342800 | 40.45 | -0.92 | -2.22 | 40.94 | 41.49 | 40.22 | 407340 |
| 1735256400 | 41.37 | -0.01 | -0.02 | 40.84 | 41.49 | 40.84 | 485651 |
| 1735077840 | 41.38 | 0.38 | 0.93 | 41.06 | 41.4 | 40.69 | 193969 |
| 1734997200 | 41 | -0.5 | -1.20 | 41.21 | 41.535 | 40.65 | 527335 |
| 1734738000 | 41.5 | -0.19 | -0.46 | 41.14 | 42.38 | 41.14 | 1409241 |
| 1734651600 | 41.69 | -0.68 | -1.60 | 42.69 | 42.895 | 41.49 | 737243 |
| 1734565200 | 42.37 | -3.55 | -7.73 | 46.11 | 46.4 | 42.33 | 1086488 |
| 1734478800 | 45.92 | -0.97 | -2.07 | 46.61 | 47.06 | 45.75 | 969288 |
| 1734392400 | 46.89 | -0.63 | -1.33 | 47.52 | 47.67 | 46.85 | 642592 |
| 1734133200 | 47.52 | -0.8 | -1.66 | 48.02 | 48.14 | 47.43 | 449799 |
| 1734046800 | 48.32 | -0.84 | -1.71 | 49.05 | 49.36 | 48.32 | 342254 |
| 1733960400 | 49.16 | -0.16 | -0.32 | 49.65 | 49.86 | 49.07 | 543661 |
| 1733874000 | 49.32 | -0.46 | -0.92 | 49.87 | 50.235 | 48.91 | 525427 |
| 1733787600 | 49.78 | -0.08 | -0.16 | 50.48 | 50.83 | 49.64 | 513659 |
| 1733528400 | 49.86 | -0.05 | -0.10 | 50.31 | 50.41 | 49.81 | 416086 |
| 1733442000 | 49.91 | -0.53 | -1.05 | 50.75 | 51.08 | 49.87 | 675415 |
| 1733355600 | 50.44 | -0.9 | -1.75 | 51.41 | 51.505 | 50.29 | 897643 |
| 1733269200 | 51.34 | -0.23 | -0.45 | 51.73 | 51.73 | 50.955 | 363896 |
| 1733182800 | 51.57 | 0.32 | 0.62 | 51.35 | 51.66 | 50.63 | 414476 |
| 1732917840 | 51.25 | -0.03 | -0.06 | 51.76 | 51.765 | 51.045 | 270696 |
| 1732750800 | 51.28 | -1.22 | -2.32 | 52.77 | 53.25 | 51.225 | 493051 |
| 1732664400 | 52.5 | -0.67 | -1.26 | 52.68 | 52.99 | 51.86 | 535183 |
| 1732578000 | 53.17 | 0.89 | 1.70 | 52.77 | 53.61 | 52.61 | 651553 |
| 1732318800 | 52.28 | 1.11 | 2.17 | 51.32 | 52.44 | 51.09 | 416977 |
| 1732232400 | 51.17 | 1.35 | 2.71 | 50.17 | 51.345 | 50.02 | 414457 |
| 1732146000 | 49.82 | -0.07 | -0.14 | 49.6 | 49.89 | 48.98 | 341496 |
| 1732059600 | 49.89 | -0.84 | -1.66 | 50.18 | 50.26 | 49.29 | 575743 |
| 1731973200 | 50.73 | 0.09 | 0.18 | 50.64 | 51.545 | 50.54 | 468321 |
| 1731714000 | 50.64 | -0.51 | -1.00 | 51.48 | 51.54 | 50.28 | 363407 |
| 1731627600 | 51.15 | -0.38 | -0.74 | 51.81 | 52.27 | 50.515 | 449455 |
| 1731541200 | 51.53 | 0.45 | 0.88 | 51.34 | 51.92 | 51.115 | 469226 |
| 1731454800 | 51.08 | -1.03 | -1.98 | 51.86 | 52.185 | 51 | 436674 |
| 1731368400 | 52.11 | 0.55 | 1.07 | 51.94 | 52.36 | 51.675 | 357535 |
| 1731109200 | 51.56 | 0.11 | 0.21 | 51.24 | 51.74 | 50.81 | 536413 |
| 1731022800 | 51.45 | 0.51 | 1.00 | 50.99 | 51.59 | 50.4 | 695226 |
| 1730936400 | 50.94 | 2.75 | 5.71 | 55.65 | 55.65 | 50.455 | 979853 |
| 1730850000 | 48.19 | 1.52 | 3.26 | 46.13 | 48.22 | 46.01 | 521445 |
| 1730763600 | 46.67 | 0.53 | 1.15 | 46.32 | 46.82 | 46.16 | 477281 |
| 1730500800 | 46.14 | -0.47 | -1.01 | 47.25 | 47.375 | 45.46 | 683681 |
| 1730414400 | 46.61 | -1.91 | -3.94 | 49.5 | 50.96 | 46.24 | 1061590 |
| 1730328000 | 48.52 | -0.44 | -0.90 | 48.67 | 49.915 | 48.47 | 669608 |
| 1730241600 | 48.96 | 0.04 | 0.08 | 48.15 | 49.01 | 48.15 | 481427 |
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
