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 | 1.18 | 2.33848592945 | 50.46 | 52.19 | 49.15 | 119162 | 50.51714366 | CS |
| 4 | -0.17 | -0.328121984173 | 51.81 | 54.115 | 49.15 | 135761 | 51.90082233 | CS |
| 12 | 4.02 | 8.44183116338 | 47.62 | 59.68 | 47.6085 | 151743 | 53.70754891 | CS |
| 26 | -2.63 | -4.84613967201 | 54.27 | 59.68 | 43.11 | 147484 | 50.73370468 | CS |
| 52 | 10.83 | 26.5376133301 | 40.81 | 59.68 | 40.09 | 145927 | 49.12079772 | CS |
| 156 | 16.14 | 45.4647887324 | 35.5 | 59.68 | 31.07 | 159479 | 43.49049218 | CS |
| 260 | 20.68 | 66.7958656331 | 30.96 | 59.68 | 17.9228 | 156948 | 37.80292543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 51.64 | 0.25 | 0.49 | 52.17 | 52.17 | 51.24 | 77436 |
| 1737070800 | 51.39 | -0.22 | -0.43 | 51.63 | 52.08 | 51.38 | 80408 |
| 1736984400 | 51.61 | 0.88 | 1.73 | 51.94 | 52.19 | 51.14 | 99503 |
| 1736898000 | 50.73 | 1.02 | 2.05 | 50.4 | 51.15 | 50.07 | 123184 |
| 1736811600 | 49.71 | -0.19 | -0.38 | 49.15 | 50.01 | 49.15 | 128943 |
| 1736552400 | 49.9 | -1.61 | -3.13 | 50.46 | 50.916 | 49.78 | 163774 |
| 1736379600 | 51.51 | -0.41 | -0.79 | 51.46 | 51.775 | 50.9 | 125500 |
| 1736293200 | 51.92 | -0.34 | -0.65 | 52.47 | 53.15 | 51.62 | 105410 |
| 1736206800 | 52.26 | -0.22 | -0.42 | 52.52 | 53.48 | 52.09 | 125592 |
| 1735947600 | 52.48 | 0.59 | 1.14 | 52.58 | 52.6 | 51.9747 | 171272 |
| 1735861200 | 51.89 | -0.84 | -1.59 | 52.97 | 53.365 | 51.66 | 91442 |
| 1735688400 | 52.73 | 0.01 | 0.02 | 53.31 | 53.63 | 52.555 | 108727 |
| 1735602000 | 52.72 | -0.4 | -0.75 | 52.88 | 53.1413 | 52 | 69539 |
| 1735342800 | 53.12 | -0.86 | -1.59 | 53.56 | 54.115 | 52.64 | 65881 |
| 1735256400 | 53.98 | 0.56 | 1.05 | 53.2 | 54.105 | 53.2 | 59617 |
| 1735077840 | 53.42 | 0.52 | 0.98 | 52.9 | 53.5 | 52.5 | 42273 |
| 1734997200 | 52.9 | 0.7 | 1.34 | 52.2 | 53.14 | 52.2 | 127231 |
| 1734738000 | 52.2 | -0.63 | -1.19 | 51.81 | 53.63 | 51.81 | 619637 |
| 1734651600 | 52.83 | -0.11 | -0.21 | 53.63 | 54.03 | 52.53 | 181371 |
| 1734565200 | 52.94 | -2.73 | -4.90 | 56.27 | 56.32 | 52.54 | 237542 |
| 1734478800 | 55.67 | -1.28 | -2.25 | 56.71 | 57.48 | 55.54 | 197290 |
| 1734392400 | 56.95 | 0.49 | 0.87 | 56.76 | 57.485 | 56.46 | 223775 |
| 1734133200 | 56.46 | 0.15 | 0.27 | 56.22 | 56.61 | 55.64 | 198073 |
| 1734046800 | 56.31 | -0.36 | -0.64 | 56.3 | 57.24 | 55.965 | 116858 |
| 1733960400 | 56.67 | 0.44 | 0.78 | 57.04 | 57.09 | 55.615 | 116411 |
| 1733874000 | 56.23 | 0.6 | 1.08 | 55.95 | 56.79 | 54.905 | 154668 |
| 1733787600 | 55.63 | 0.82 | 1.50 | 54.96 | 56.5 | 54.39 | 151328 |
| 1733528400 | 54.81 | 0.49 | 0.90 | 54.3 | 54.85 | 54.17 | 89047 |
| 1733442000 | 54.32 | -1.18 | -2.13 | 55.43 | 55.73 | 54.17 | 100400 |
| 1733355600 | 55.5 | 0.21 | 0.38 | 55.81 | 56.01 | 55.11 | 117054 |
| 1733269200 | 55.29 | -1.1 | -1.95 | 56.13 | 56.6 | 55.25 | 117794 |
| 1733182800 | 56.39 | 1.48 | 2.70 | 54.69 | 56.42 | 54.335 | 201112 |
| 1732917840 | 54.91 | 0.58 | 1.07 | 54.73 | 55.19 | 54.69 | 80948 |
| 1732750800 | 54.33 | -0.13 | -0.24 | 54.4 | 55.07 | 53.865 | 95044 |
| 1732664400 | 54.46 | -1.01 | -1.82 | 55.34 | 55.34 | 54.25 | 186187 |
| 1732578000 | 55.47 | 1.18 | 2.17 | 54.8 | 56.76 | 54.8 | 184026 |
| 1732318800 | 54.29 | 1.11 | 2.09 | 53.32 | 54.559 | 53.02 | 175437 |
| 1732232400 | 53.18 | 0.43 | 0.82 | 53.17 | 53.94 | 52.56 | 143781 |
| 1732146000 | 52.75 | 0.38 | 0.73 | 52.57 | 52.77 | 51.36 | 118440 |
| 1732059600 | 52.37 | -1.3 | -2.42 | 53.23 | 53.82 | 52.0175 | 155715 |
| 1731973200 | 53.67 | 0.51 | 0.96 | 53.48 | 53.925 | 53.24 | 119061 |
| 1731714000 | 53.16 | -0.9 | -1.66 | 54.43 | 54.53 | 53.05 | 146063 |
| 1731627600 | 54.06 | -1.55 | -2.79 | 55.31 | 55.85 | 53.08 | 189627 |
| 1731541200 | 55.61 | -1.68 | -2.93 | 57.61 | 57.61 | 55.59 | 145974 |
| 1731454800 | 57.29 | -0.58 | -1.00 | 57.5 | 58.27 | 56.77 | 151109 |
| 1731368400 | 57.87 | -0.1 | -0.17 | 58.41 | 58.64 | 57.37 | 142837 |
| 1731109200 | 57.97 | -0.76 | -1.29 | 58 | 59.68 | 57.88 | 218890 |
| 1731022800 | 58.73 | -0.24 | -0.41 | 58.89 | 59.005 | 57.64 | 229055 |
| 1730936400 | 58.97 | 6.39 | 12.15 | 55.65 | 59.49 | 55.65 | 226116 |
| 1730850000 | 52.58 | 1.06 | 2.06 | 51.4 | 52.64 | 51.25 | 89516 |
| 1730763600 | 51.52 | 0.35 | 0.68 | 51.08 | 51.675 | 50.86 | 139354 |
| 1730500800 | 51.17 | 1.68 | 3.39 | 49.54 | 51.21 | 49.54 | 155650 |
| 1730414400 | 49.49 | -1.29 | -2.54 | 50.71 | 50.71 | 49.44 | 199774 |
| 1730328000 | 50.78 | 1.05 | 2.11 | 49.34 | 50.995 | 49.34 | 213569 |
| 1730241600 | 49.73 | 1.19 | 2.45 | 49.82 | 50.18 | 48.17 | 222574 |
| 1730155200 | 48.54 | 0.79 | 1.65 | 48.11 | 48.85 | 47.85 | 158507 |
| 1729896000 | 47.75 | 0.33 | 0.70 | 47.62 | 48.195 | 47.6085 | 99709 |
| 1729809600 | 47.42 | 0.41 | 0.87 | 47.59 | 47.61 | 46.94 | 112256 |
| 1729723200 | 47.01 | -0.16 | -0.34 | 47.04 | 47.26 | 46.49 | 119211 |
| 1729636800 | 47.17 | -0.04 | -0.08 | 47 | 47.43 | 46.65 | 57900 |
| 1729550400 | 47.21 | -1.18 | -2.44 | 48.3 | 48.34 | 47.08 | 131608 |
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
