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 | -0.98 | -2 | 49 | 49.38 | 47.2 | 95718 | 48.46597683 | CS |
| 4 | -1.43 | -2.891809909 | 49.45 | 50.56 | 44.5 | 119288 | 47.91770295 | CS |
| 12 | 10.77 | 28.9127516779 | 37.25 | 50.56 | 36.73 | 118761 | 44.9903183 | CS |
| 26 | 7.97 | 19.9001248439 | 40.05 | 50.56 | 34.865 | 105694 | 42.27920028 | CS |
| 52 | 10.16 | 26.8357105124 | 37.86 | 50.56 | 34.865 | 104332 | 41.25112701 | CS |
| 156 | 14.4 | 42.8316478287 | 33.62 | 50.56 | 27.8705 | 108715 | 37.07415081 | CS |
| 260 | -10.78 | -18.3333333333 | 58.8 | 59.96 | 27.45 | 124627 | 38.66401937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 48.02 | -0.87 | -1.78 | 48.16 | 49.19 | 48 | 102892 |
| 1782427200 | 48.89 | 1.37 | 2.88 | 49.13 | 49.13 | 48.1 | 95721 |
| 1782340800 | 47.52 | -0.92 | -1.90 | 48.4 | 48.72 | 47.415 | 98680 |
| 1782254400 | 48.44 | -0.62 | -1.26 | 47.66 | 48.69 | 47.2 | 95474 |
| 1782168000 | 49.06 | 1.06 | 2.21 | 49 | 49.38 | 48.78 | 92995 |
| 1781822400 | 48 | 0.68 | 1.44 | 48.17 | 49 | 47.85 | 80992 |
| 1781736000 | 47.32 | -0.73 | -1.52 | 48.32 | 48.5999 | 47.32 | 65448 |
| 1781649600 | 48.05 | -0.16 | -0.33 | 48.41 | 48.65 | 47.88 | 95292 |
| 1781563200 | 48.21 | 0.43 | 0.90 | 49 | 49.2 | 47.75 | 155557 |
| 1781304000 | 47.78 | 1.23 | 2.64 | 46.83 | 47.9105 | 46.61 | 111874 |
| 1781217600 | 46.55 | 1.37 | 3.03 | 45.25 | 46.73 | 45.25 | 121365 |
| 1781131200 | 45.18 | -0.88 | -1.91 | 45.59 | 46.59 | 44.92 | 88094 |
| 1781044800 | 46.06 | 0.08 | 0.17 | 46.55 | 46.93 | 44.5 | 135118 |
| 1780958400 | 45.98 | -0.04 | -0.09 | 46.42 | 47.19 | 45.8 | 137273 |
| 1780699200 | 46.02 | -2.7 | -5.54 | 47.94 | 48.11 | 45.79 | 162640 |
| 1780612800 | 48.72 | -0.37 | -0.75 | 48.35 | 48.99 | 48.05 | 103511 |
| 1780526400 | 49.09 | -0.75 | -1.50 | 50.01 | 50.01 | 48.63 | 156425 |
| 1780440000 | 49.84 | 0.53 | 1.07 | 49.39 | 49.9981 | 49.275 | 110485 |
| 1780353600 | 49.31 | -0.22 | -0.44 | 49.7 | 50.31 | 48.71 | 208130 |
| 1780094400 | 49.53 | 0.28 | 0.57 | 49.45 | 50.56 | 49.1 | 151393 |
| 1780008000 | 49.25 | 1.11 | 2.31 | 48.46 | 49.25 | 48.3 | 158812 |
| 1779921600 | 48.14 | 0.31 | 0.65 | 48.14 | 48.67 | 47.6901 | 137074 |
| 1779835200 | 47.83 | 1.34 | 2.88 | 46.88 | 48.05 | 46.8139 | 240596 |
| 1779489600 | 46.49 | 0.67 | 1.46 | 46.65 | 46.73 | 46.15 | 126668 |
| 1779403200 | 45.82 | 0.47 | 1.04 | 45.18 | 45.9 | 45.18 | 65607 |
| 1779316800 | 45.35 | 1.16 | 2.63 | 44.27 | 45.47 | 44.2 | 105913 |
| 1779230400 | 44.19 | -0.12 | -0.27 | 44.27 | 44.51 | 43.84 | 127960 |
| 1779144000 | 44.31 | -1.02 | -2.25 | 45.5 | 45.59 | 43.706 | 225612 |
| 1778884800 | 45.33 | -0.95 | -2.05 | 45.93 | 46.1 | 45.33 | 135701 |
| 1778798400 | 46.28 | 0.97 | 2.14 | 45.36 | 46.35 | 45.36 | 148718 |
| 1778712000 | 45.31 | 0.41 | 0.91 | 45.06 | 45.53 | 44.7001 | 103705 |
| 1778625600 | 44.9 | -0.1 | -0.22 | 44.95 | 45.5032 | 44.11 | 83318 |
| 1778539200 | 45 | 0.08 | 0.18 | 44.89 | 45.69 | 44.7842 | 167063 |
| 1778280000 | 44.92 | 0.5 | 1.13 | 44.6 | 45 | 44.48 | 99621 |
| 1778193600 | 44.42 | -0.04 | -0.09 | 44.54 | 45 | 44.3801 | 125347 |
| 1778107200 | 44.46 | 0.9 | 2.07 | 43.89 | 44.6321 | 43.865 | 105934 |
| 1778020800 | 43.56 | 0.49 | 1.14 | 43.2 | 43.75 | 43.2 | 70350 |
| 1777934400 | 43.07 | -0.25 | -0.58 | 43.03 | 43.365 | 42.9 | 106764 |
| 1777675200 | 43.32 | 1.27 | 3.02 | 42.18 | 43.55 | 42.13 | 165094 |
| 1777588800 | 42.05 | 0.27 | 0.65 | 42.01 | 42.24 | 41.69 | 238794 |
| 1777502400 | 41.78 | -0.45 | -1.07 | 42.36 | 42.6614 | 41.5 | 189072 |
| 1777416000 | 42.23 | -0.53 | -1.24 | 42.25 | 42.7746 | 42.0501 | 105866 |
| 1777329600 | 42.76 | 0.09 | 0.21 | 42.74 | 42.93 | 42.5 | 85986 |
| 1777070400 | 42.67 | 1.38 | 3.34 | 41.68 | 42.77 | 41.63 | 200131 |
| 1776984000 | 41.29 | -0.44 | -1.05 | 41.62 | 41.84 | 41.1329 | 79471 |
| 1776897600 | 41.73 | 0.64 | 1.56 | 41.52 | 41.78 | 41.25 | 96046 |
| 1776811200 | 41.09 | -0.14 | -0.34 | 41.2 | 41.6 | 41 | 68551 |
| 1776724800 | 41.23 | -0.11 | -0.27 | 41.29 | 41.5 | 41.15 | 81162 |
| 1776465600 | 41.34 | 0.39 | 0.95 | 41.25 | 41.555 | 41.1901 | 73044 |
| 1776379200 | 40.95 | -0.04 | -0.10 | 41.06 | 41.21 | 40.77 | 61842 |
| 1776292800 | 40.99 | 0.05 | 0.12 | 40.9 | 41.14 | 40.6688 | 93471 |
| 1776206400 | 40.94 | 1 | 2.50 | 40.21 | 41.14 | 40.14 | 148021 |
| 1776120000 | 39.94 | 0.37 | 0.94 | 39.34 | 40.04 | 39.0339 | 70833 |
| 1775860800 | 39.57 | 0.52 | 1.33 | 39.03 | 39.78 | 39.03 | 90388 |
| 1775774400 | 39.05 | 0.59 | 1.53 | 38.46 | 39.1 | 38.32 | 86151 |
| 1775688000 | 38.46 | 1.34 | 3.61 | 38.49 | 38.86 | 38.2 | 96035 |
| 1775601600 | 37.12 | 0.01 | 0.03 | 36.93 | 37.35 | 36.73 | 60574 |
| 1775515200 | 37.11 | -0.09 | -0.24 | 37.25 | 37.74 | 37.0001 | 77589 |
| 1775169600 | 37.2 | -0.15 | -0.40 | 36.55 | 37.33 | 36.375 | 51805 |
| 1775083200 | 37.35 | 1 | 2.75 | 36.9 | 37.8 | 36.63 | 126568 |
| 1774996800 | 36.35 | 1.23 | 3.50 | 35.62 | 36.89 | 35.55 | 231412 |
| 1774910400 | 35.12 | -0.04 | -0.11 | 35.48 | 35.7914 | 34.865 | 128283 |
| 1774651200 | 35.16 | -1.05 | -2.90 | 35.97 | 36.2499 | 35.09 | 189568 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
