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 | 0.45 | 0.827966881325 | 54.35 | 55.92 | 53.73 | 435465 | 54.93785172 | CS |
| 4 | -2.7 | -4.69565217391 | 57.5 | 59.58 | 52.74 | 824912 | 56.59175801 | CS |
| 12 | 7 | 14.6443514644 | 47.8 | 59.58 | 46.69 | 994514 | 54.36368335 | CS |
| 26 | 16.38 | 42.6340447683 | 38.42 | 59.58 | 37.4 | 1015865 | 47.68975957 | CS |
| 52 | 15.54 | 39.5822720326 | 39.26 | 59.58 | 37.19 | 1223797 | 43.00167814 | CS |
| 156 | -6.15 | -10.0902378999 | 60.95 | 62.465 | 26.76 | 1550146 | 41.51506942 | CS |
| 260 | -3.28 | -5.64738292011 | 58.08 | 68.41 | 26.76 | 1848553 | 42.73874907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 54.64 | -0.73 | -1.32 | 54.85 | 55.08 | 54.175 | 446596 |
| 1735256400 | 55.37 | -0.09 | -0.16 | 55.32 | 55.56 | 54.935 | 288344 |
| 1735077840 | 55.46 | 0.7 | 1.28 | 54.7 | 55.46 | 54.465 | 267849 |
| 1734997200 | 54.76 | 0.34 | 0.62 | 54.35 | 54.84 | 53.73 | 739070 |
| 1734738000 | 54.42 | 0.2 | 0.37 | 53.81 | 54.98 | 52.74 | 1115139 |
| 1734651600 | 54.22 | 0.42 | 0.78 | 54.84 | 55.44 | 54.1 | 914751 |
| 1734565200 | 53.8 | -4.06 | -7.02 | 57.78 | 57.96 | 53.73 | 1378073 |
| 1734478800 | 57.86 | -0.88 | -1.50 | 58.29 | 58.84 | 57.51 | 630134 |
| 1734392400 | 58.74 | 1.31 | 2.28 | 57.61 | 58.97 | 57.45 | 720105 |
| 1734133200 | 57.43 | -0.35 | -0.61 | 57.78 | 57.81 | 57.1807 | 392472 |
| 1734046800 | 57.78 | -1.29 | -2.18 | 58.81 | 59.25 | 57.64 | 565856 |
| 1733960400 | 59.07 | 1.82 | 3.18 | 57.93 | 59.58 | 57.52 | 910427 |
| 1733874000 | 57.25 | -0.15 | -0.26 | 57.44 | 57.81 | 57.06 | 624775 |
| 1733787600 | 57.4 | -0.15 | -0.26 | 57.57 | 58.5 | 57.25 | 1424708 |
| 1733528400 | 57.55 | -0.24 | -0.42 | 57.8 | 58.13 | 57.205 | 591459 |
| 1733442000 | 57.79 | 0.3 | 0.52 | 57.48 | 58.11 | 57.16 | 1162178 |
| 1733355600 | 57.49 | 0.2 | 0.35 | 57.58 | 57.97 | 57.13 | 523390 |
| 1733269200 | 57.29 | 0.23 | 0.40 | 57.02 | 57.9 | 57.02 | 1430899 |
| 1733182800 | 57.06 | -0.1 | -0.17 | 57.5 | 57.76 | 56.28 | 1547104 |
| 1732917840 | 57.16 | -0.1 | -0.17 | 57.25 | 57.57 | 56.9 | 330717 |
| 1732750800 | 57.26 | -0.55 | -0.95 | 57.99 | 58.32 | 56.88 | 665859 |
| 1732664400 | 57.81 | 1.7 | 3.03 | 55.75 | 58.03 | 55.59 | 1247596 |
| 1732578000 | 56.11 | 0.64 | 1.15 | 56.49 | 56.83 | 56 | 975793 |
| 1732318800 | 55.47 | -0.09 | -0.16 | 55.68 | 55.93 | 55.3 | 1036222 |
| 1732232400 | 55.56 | 0.56 | 1.02 | 55.12 | 55.81 | 54.6871 | 699082 |
| 1732146000 | 55 | -0.64 | -1.15 | 55.79 | 55.948 | 54.56 | 982427 |
| 1732059600 | 55.64 | 0.17 | 0.31 | 55 | 55.7175 | 54.84 | 968367 |
| 1731973200 | 55.47 | -0.3 | -0.54 | 55.54 | 55.77 | 54.84 | 997164 |
| 1731714000 | 55.77 | -0.3 | -0.54 | 55.71 | 56.19 | 55.6 | 735861 |
| 1731627600 | 56.07 | -0.51 | -0.90 | 56.48 | 57.25 | 56.03 | 709363 |
| 1731541200 | 56.58 | -0.34 | -0.60 | 57.04 | 57.39 | 56.42 | 661827 |
| 1731454800 | 56.92 | -0.88 | -1.52 | 57.81 | 58.53 | 56.67 | 687603 |
| 1731368400 | 57.8 | 1.41 | 2.50 | 57.13 | 58 | 56.7 | 648283 |
| 1731109200 | 56.39 | 0.47 | 0.84 | 56 | 56.535 | 55.77 | 730199 |
| 1731022800 | 55.92 | -1.04 | -1.83 | 57.13 | 57.48 | 55.59 | 1603295 |
| 1730936400 | 56.96 | 1.39 | 2.50 | 57.18 | 57.3 | 55.66 | 1712462 |
| 1730850000 | 55.57 | 0.8 | 1.46 | 54.73 | 56.86 | 54.72 | 2071418 |
| 1730763600 | 54.77 | 1.58 | 2.97 | 54 | 57.36 | 53.4 | 3618573 |
| 1730500800 | 53.19 | 0.15 | 0.28 | 53.57 | 53.74 | 53.04 | 1216877 |
| 1730414400 | 53.04 | -0.76 | -1.41 | 53.67 | 53.68 | 52.29 | 1164754 |
| 1730328000 | 53.8 | 0.26 | 0.49 | 53.43 | 54.2 | 53.2 | 1238593 |
| 1730241600 | 53.54 | 0.16 | 0.30 | 53.19 | 53.73 | 52.8906 | 1374560 |
| 1730155200 | 53.38 | 0.92 | 1.75 | 52.61 | 53.5 | 52.52 | 974379 |
| 1729896000 | 52.46 | -0.05 | -0.10 | 52.71 | 53.02 | 52.19 | 867153 |
| 1729809600 | 52.51 | 1.86 | 3.67 | 50.9 | 52.63 | 50.84 | 1915809 |
| 1729723200 | 50.65 | 0.2 | 0.40 | 50.05 | 50.68 | 50.01 | 1270505 |
| 1729636800 | 50.45 | -0.58 | -1.14 | 50.74 | 51.11 | 50.11 | 884321 |
| 1729550400 | 51.03 | -0.52 | -1.01 | 51.48 | 51.7256 | 50.92 | 769846 |
| 1729291200 | 51.55 | 0.5 | 0.98 | 51.14 | 51.66 | 50.7875 | 1253007 |
| 1729204800 | 51.05 | 0.77 | 1.53 | 50.35 | 51.4 | 50.26 | 1751841 |
| 1729118400 | 50.28 | 1.61 | 3.31 | 48.89 | 50.44 | 48.82 | 987169 |
| 1729032000 | 48.67 | -0.46 | -0.94 | 49.16 | 49.3 | 48.38 | 809016 |
| 1728945600 | 49.13 | 0.53 | 1.09 | 48.68 | 49.39 | 48.68 | 801583 |
| 1728686400 | 48.6 | 0.78 | 1.63 | 48 | 48.97 | 47.9 | 655268 |
| 1728600000 | 47.82 | 0.41 | 0.86 | 47.12 | 47.925 | 46.82 | 589302 |
| 1728513600 | 47.41 | 0.38 | 0.81 | 47.02 | 47.47 | 46.8 | 510438 |
| 1728427200 | 47.03 | -0.2 | -0.42 | 47.09 | 47.365 | 46.69 | 1319247 |
| 1728340800 | 47.23 | -0.55 | -1.15 | 47.8 | 47.84 | 46.81 | 572708 |
| 1728081600 | 47.78 | 0.35 | 0.74 | 47.8 | 47.87 | 47.17 | 645973 |
| 1727995200 | 47.43 | -0.33 | -0.69 | 47.52 | 47.6439 | 46.91 | 532345 |
| 1727908800 | 47.76 | 0.19 | 0.40 | 47.36 | 48.15 | 47.36 | 872176 |
| 1727822400 | 47.57 | 0.28 | 0.59 | 47.36 | 47.84 | 46.87 | 1209872 |
| 1727736000 | 47.29 | 0.07 | 0.15 | 47.05 | 47.48 | 46.961 | 978402 |
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
