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 | 2.4 | 5.15242593388 | 46.58 | 49.795 | 45.22 | 1480330 | 47.60229464 | DR |
| 4 | -0.52 | -1.05050505051 | 49.5 | 55.8 | 45.22 | 2172631 | 50.76719443 | DR |
| 12 | -12.385 | -20.1825144626 | 61.365 | 64.38 | 44.46 | 1913680 | 52.55642361 | DR |
| 26 | -10.92 | -18.2303839733 | 59.9 | 87.26 | 44.46 | 1926709 | 59.91170882 | DR |
| 52 | -44.13 | -47.3955536462 | 93.11 | 95.88 | 44.46 | 1857598 | 68.19249637 | DR |
| 156 | 47.79 | 4015.96638655 | 1.19 | 98.2 | 0.84 | 3485835 | 29.05514066 | DR |
| 260 | -73.07 | -59.868906186 | 122.05 | 199.74 | 0.84 | 10833630 | 12.21968945 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 49.22 | 0.63 | 1.30 | 49.37 | 50.02 | 48.89 | 743259 |
| 1741304400 | 48.59 | -0.37 | -0.76 | 49.35 | 49.795 | 48.5 | 1405305 |
| 1741218000 | 48.96 | 2.93 | 6.37 | 46.83 | 49.12 | 46.5789 | 1220733 |
| 1741131600 | 46.03 | 0.25 | 0.55 | 45.85 | 46.78 | 45.22 | 1038877 |
| 1741045200 | 45.78 | -2.3 | -4.78 | 46.93 | 47.645 | 45.52 | 1387075 |
| 1740786000 | 48.08 | 1.31 | 2.80 | 46.58 | 48.925 | 46.42 | 2362972 |
| 1740699600 | 46.77 | -0.52 | -1.10 | 47.65 | 48.4757 | 46.59 | 2124700 |
| 1740613200 | 47.29 | -0.32 | -0.67 | 48.35 | 48.5 | 46.94 | 2724068 |
| 1740526800 | 47.61 | -0.99 | -2.04 | 49.22 | 49.22 | 47.485 | 2575775 |
| 1740440400 | 48.6 | -3.75 | -7.16 | 50.79 | 50.82 | 48.32 | 2728517 |
| 1740181200 | 52.35 | -1.58 | -2.93 | 54.095 | 54.095 | 51.72 | 1891613 |
| 1740094800 | 53.93 | 0.24 | 0.45 | 53.96 | 54.125 | 53.0127 | 2644243 |
| 1740008400 | 53.69 | -0.26 | -0.48 | 53.95 | 54 | 53.05 | 1665547 |
| 1739922000 | 53.95 | -1.53 | -2.76 | 55.26 | 55.47 | 53.1 | 2049745 |
| 1739576400 | 55.48 | 2.01 | 3.76 | 55.24 | 55.8 | 53.83 | 2418516 |
| 1739490000 | 53.47 | 1.2 | 2.30 | 51.48 | 53.49 | 51.36 | 2342457 |
| 1739403600 | 52.27 | -2.28 | -4.18 | 53.84 | 54.15 | 52.12 | 2111918 |
| 1739317200 | 54.55 | 4.55 | 9.10 | 50.3 | 54.65 | 49.6875 | 4638052 |
| 1739230800 | 50 | 1.62 | 3.35 | 49.8 | 50.43 | 49.33 | 2283904 |
| 1738971600 | 48.38 | 0.08 | 0.17 | 49.5 | 50.5 | 48.26 | 1712224 |
| 1738885200 | 48.3 | 1.06 | 2.24 | 47.86 | 48.4275 | 47.01 | 1562141 |
| 1738798800 | 47.24 | -1.2 | -2.48 | 47.93 | 48.28 | 47.11 | 1982165 |
| 1738712400 | 48.44 | -0.42 | -0.86 | 49.02 | 49.6 | 48.1187 | 1356141 |
| 1738626000 | 48.86 | 0.1 | 0.21 | 47.8 | 49.08 | 47.3907 | 1213510 |
| 1738366800 | 48.76 | -0.71 | -1.44 | 49.5 | 49.7 | 48.68 | 1531509 |
| 1738280400 | 49.47 | 2.17 | 4.59 | 47.95 | 49.7 | 47.4 | 1321190 |
| 1738194000 | 47.3 | -0.18 | -0.38 | 47.58 | 47.9 | 46.88 | 1062325 |
| 1738107600 | 47.48 | -0.77 | -1.60 | 48.44 | 48.5 | 46.92 | 1370711 |
| 1738021200 | 48.25 | 1.53 | 3.27 | 46.9 | 49.2505 | 46.9 | 2710318 |
| 1737762000 | 46.72 | 0.59 | 1.28 | 46.14 | 47.25 | 46.14 | 2151338 |
| 1737675600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1737589200 | 46.13 | -0.58 | -1.24 | 46.15 | 47.03 | 44.55 | 5100580 |
| 1737502800 | 46.71 | -14.13 | -23.22 | 49.125 | 50.63 | 44.46 | 12246090 |
| 1737157200 | 60.84 | 1.64 | 2.77 | 58.2 | 61.36 | 57.94 | 1512704 |
| 1737070800 | 59.2 | 0.41 | 0.70 | 58.94 | 59.22 | 58.02 | 1694342 |
| 1736984400 | 58.79 | -0.89 | -1.49 | 59.82 | 60.155 | 58.65 | 833177 |
| 1736898000 | 59.68 | 0.63 | 1.07 | 59.68 | 60.3 | 59.05 | 1020014 |
| 1736811600 | 59.05 | -2.54 | -4.12 | 61.55 | 61.71 | 58.87 | 1793908 |
| 1736552400 | 61.59 | -2.18 | -3.42 | 62.6 | 62.89 | 61.29 | 1458817 |
| 1736379600 | 63.77 | 0.3 | 0.47 | 62.61 | 64.069999 | 62.16 | 674669 |
| 1736293200 | 63.47 | 0.81 | 1.29 | 62.75 | 64.379999 | 62.16 | 917230 |
| 1736206800 | 62.66 | 0.03 | 0.05 | 63.58 | 63.58 | 62.02 | 1203540 |
| 1735947600 | 62.63 | 1.07 | 1.74 | 62.5 | 62.7 | 61.79 | 771245 |
| 1735861200 | 61.56 | -2.62 | -4.08 | 62.69 | 63.2 | 61.16 | 1266786 |
| 1735688400 | 64.18 | 1.21 | 1.92 | 62.97 | 64.2 | 62.785 | 631875 |
| 1735602000 | 62.97 | -0.23 | -0.36 | 63.14 | 63.36 | 62.23 | 3519194 |
| 1735342800 | 63.2 | -0.75 | -1.17 | 62.82 | 63.6 | 61.895 | 950516 |
| 1735256400 | 63.95 | 0.07 | 0.11 | 63.27 | 64.36 | 62.8 | 541543 |
| 1735077840 | 63.88 | 0.92 | 1.46 | 63.18 | 64.23 | 62.6401 | 750014 |
| 1734997200 | 62.96 | 1.69 | 2.76 | 61.28 | 63.15 | 61.28 | 1289192 |
| 1734738000 | 61.27 | 1.23 | 2.05 | 60.04 | 61.87 | 59.97 | 2014834 |
| 1734651600 | 60.04 | 1.23 | 2.09 | 60 | 60.45 | 59.29 | 636584 |
| 1734565200 | 58.81 | -0.51 | -0.86 | 59.36 | 59.59 | 58.68 | 729777 |
| 1734478800 | 59.32 | -0.49 | -0.82 | 59.42 | 59.7299 | 58.09 | 1122518 |
| 1734392400 | 59.81 | -1.22 | -2.00 | 58.69 | 60.29 | 58.46 | 1795696 |
| 1734133200 | 61.03 | -1.5 | -2.40 | 61.5 | 61.6 | 59.65 | 1587512 |
| 1734046800 | 62.53 | -0.64 | -1.01 | 63.47 | 64.215 | 62.22 | 703606 |
| 1733960400 | 63.17 | 0.15 | 0.24 | 62.35 | 63.185 | 61.86 | 1610669 |
| 1733874000 | 63.02 | -5.21 | -7.64 | 63.85 | 64.78 | 62.5255 | 2032663 |
| 1733787600 | 68.23 | 6 | 9.64 | 66.42 | 68.53 | 65.669399 | 4089265 |
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
