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 | 4.4 | 8.33333333333 | 52.8 | 57.62 | 52.57 | 12125212 | 55.39377685 | CS |
| 4 | 12.09 | 26.8011527378 | 45.11 | 57.62 | 44.11 | 13744500 | 50.58703209 | CS |
| 12 | -4.5 | -7.29335494327 | 61.7 | 62.98 | 43.56 | 14034933 | 51.53780386 | CS |
| 26 | -3.49 | -5.75053550832 | 60.69 | 67.795 | 43.56 | 11910019 | 55.5256702 | CS |
| 52 | -15.72 | -21.5578716402 | 72.92 | 80.75 | 43.56 | 11494827 | 60.1497936 | CS |
| 156 | -51.64 | -47.4457919882 | 108.84 | 111.25 | 43.56 | 8792524 | 73.16719586 | CS |
| 260 | -14.91 | -20.6767438635 | 72.11 | 111.25 | 43.56 | 8278533 | 72.88155853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 57.33 | 1.13 | 2.01 | 56.06 | 57.62 | 56.06 | 14002637 |
| 1738021200 | 56.2 | 1.65 | 3.02 | 54.96 | 56.77 | 54.96 | 11018718 |
| 1737762000 | 54.55 | 1.56 | 2.94 | 53.59 | 54.93 | 53.2849 | 13104924 |
| 1737675600 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1737589200 | 52.99 | -0.16 | -0.30 | 52.8 | 53.5 | 52.57 | 10374567 |
| 1737502800 | 53.15 | 0.53 | 1.01 | 52.955 | 53.27 | 52.21 | 9738383 |
| 1737157200 | 52.62 | 0.66 | 1.27 | 52.23 | 52.89 | 51.795 | 13363323 |
| 1737070800 | 51.96 | -0.18 | -0.35 | 51.43 | 52.155 | 50.63 | 14275313 |
| 1736984400 | 52.14 | 0.57 | 1.11 | 51.81 | 52.28 | 51.42 | 10966598 |
| 1736898000 | 51.57 | 0.05 | 0.10 | 51.5 | 52.08 | 50.14 | 16621418 |
| 1736811600 | 51.52 | 3.51 | 7.31 | 50.37 | 51.7694 | 49.5201 | 25665320 |
| 1736552400 | 48.01 | 2 | 4.35 | 46.44 | 48.1 | 46.35 | 16561927 |
| 1736379600 | 46.01 | 0.23 | 0.50 | 45.6953 | 46.175 | 44.92 | 14134470 |
| 1736293200 | 45.78 | -0.04 | -0.09 | 46.3876 | 46.82 | 45.574 | 10026134 |
| 1736206800 | 45.82 | 0.05 | 0.11 | 46.1 | 47.17 | 45.6901 | 16249887 |
| 1735947600 | 45.77 | 1.55 | 3.51 | 44.415 | 46.26 | 44.1359 | 12088055 |
| 1735861200 | 44.22 | -0.67 | -1.49 | 45.1 | 45.11 | 44.11 | 10430959 |
| 1735688400 | 44.89 | 0.95 | 2.16 | 43.84 | 45.03 | 43.72 | 11688821 |
| 1735602000 | 43.94 | -0.55 | -1.24 | 44.064 | 44.43 | 43.65 | 11894410 |
| 1735342800 | 44.49 | -0.43 | -0.96 | 44.6 | 45.06 | 44.24 | 10362672 |
| 1735256400 | 44.92 | 0.67 | 1.51 | 44.14 | 45.69 | 44.01 | 11335783 |
| 1735077840 | 44.25 | 0.11 | 0.25 | 44.01 | 44.25 | 43.73 | 5922751 |
| 1734997200 | 44.14 | -0.22 | -0.50 | 44.45 | 44.45 | 43.56 | 16108039 |
| 1734738000 | 44.36 | 0.58 | 1.32 | 43.88 | 44.7675 | 43.68 | 20382683 |
| 1734651600 | 43.78 | -1.5 | -3.31 | 44.67 | 45.29 | 43.6 | 23615532 |
| 1734565200 | 45.28 | 1.24 | 2.82 | 45.105 | 46.62 | 45.06 | 25432543 |
| 1734478800 | 44.04 | -2.56 | -5.49 | 46.01 | 46.29 | 43.93 | 28804448 |
| 1734392400 | 46.6 | -2.77 | -5.61 | 48.937 | 49.1198 | 46.38 | 20564501 |
| 1734133200 | 49.37 | -0.21 | -0.42 | 49.0811 | 49.94 | 48.01 | 17244469 |
| 1734046800 | 49.58 | -2.18 | -4.21 | 51.665 | 52.17 | 49.47 | 22107178 |
| 1733960400 | 51.76 | -3.39 | -6.15 | 54.4756 | 54.4756 | 51.73 | 17755492 |
| 1733874000 | 55.15 | -0.92 | -1.64 | 55.885 | 55.9599 | 54.48 | 12554760 |
| 1733787600 | 56.07 | 0.78 | 1.41 | 55.16 | 56.27 | 55.0166 | 11238392 |
| 1733528400 | 55.29 | -1.57 | -2.76 | 56.935 | 57.15 | 55.24 | 9478393 |
| 1733442000 | 56.86 | -1.19 | -2.05 | 58.1892 | 58.1892 | 56.4667 | 8953980 |
| 1733355600 | 58.05 | -1.14 | -1.93 | 59.18 | 59.35 | 57.78 | 7823753 |
| 1733269200 | 59.19 | 0.11 | 0.19 | 59.78 | 60.05 | 59.03 | 8829970 |
| 1733182800 | 59.08 | -0.77 | -1.29 | 59.68 | 59.68 | 58.605 | 11491013 |
| 1732917840 | 59.85 | -0.11 | -0.18 | 60.2 | 60.47 | 59.61 | 3818111 |
| 1732750800 | 59.96 | 0.95 | 1.61 | 59.04 | 60.135 | 59.04 | 7441945 |
| 1732664400 | 59.01 | -1.07 | -1.78 | 59.7765 | 59.7765 | 58.3171 | 7784657 |
| 1732578000 | 60.08 | 2.07 | 3.57 | 59 | 60.29 | 59 | 15063519 |
| 1732318800 | 58.01 | 0.91 | 1.59 | 56.815 | 58.04 | 56.72 | 10999778 |
| 1732232400 | 57.1 | 0.27 | 0.48 | 56.64 | 57.15 | 56.4 | 7110963 |
| 1732146000 | 56.83 | 1.06 | 1.90 | 56.655 | 57.67 | 56.31 | 11292038 |
| 1732059600 | 55.77 | -0.28 | -0.50 | 55.7 | 56.71 | 55.28 | 11322052 |
| 1731973200 | 56.05 | 2.86 | 5.38 | 53.73 | 56.78 | 53.46 | 18407161 |
| 1731714000 | 53.19 | -1.9 | -3.45 | 54.95 | 55.01 | 52.71 | 16338780 |
| 1731627600 | 55.09 | 0.82 | 1.51 | 54.18 | 55.19 | 54.0601 | 8646338 |
| 1731541200 | 54.27 | 0.24 | 0.44 | 53.8 | 54.63 | 53.7842 | 7898777 |
| 1731454800 | 54.03 | -1.78 | -3.19 | 55.62 | 55.62 | 53.51 | 15850145 |
| 1731368400 | 55.81 | 0.27 | 0.49 | 55.5825 | 56.43 | 55.16 | 11361147 |
| 1731109200 | 55.54 | -1.53 | -2.68 | 56.92 | 57 | 55.45 | 13537632 |
| 1731022800 | 57.07 | -4.54 | -7.37 | 61.133 | 61.14 | 57.06 | 22029110 |
| 1730936400 | 61.61 | 6.27 | 11.33 | 61.82 | 63.33 | 60.82 | 29049912 |
| 1730850000 | 55.34 | 0.69 | 1.26 | 54.49 | 55.35 | 54.325 | 10785978 |
| 1730763600 | 54.65 | -1.16 | -2.08 | 55.97 | 56.65 | 54.65 | 11462398 |
| 1730500800 | 55.81 | -0.65 | -1.15 | 56.74 | 57.23 | 55.62 | 13557355 |
| 1730414400 | 56.46 | 0.07 | 0.12 | 56.94 | 57.32 | 55.94 | 7412929 |
| 1730328000 | 56.39 | 0.14 | 0.25 | 56.395 | 56.8 | 56.16 | 8554219 |
| 1730241600 | 56.25 | -1.11 | -1.94 | 57.28 | 57.5 | 56.2 | 6706437 |
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
