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 | 1.62 | 2.823283374 | 57.38 | 59.65 | 57.04 | 548293 | 58.47524818 | CS |
| 4 | 4.15 | 7.56608933455 | 54.85 | 59.65 | 53.53 | 826329 | 56.37470104 | CS |
| 12 | 2.6 | 4.60992907801 | 56.4 | 59.65 | 52.22 | 751643 | 55.79187711 | CS |
| 26 | -3.23 | -5.19042262574 | 62.23 | 65.335 | 52.22 | 614108 | 58.23231181 | CS |
| 52 | 3.48 | 6.26801152738 | 55.52 | 65.335 | 50.655 | 567297 | 57.1310697 | CS |
| 156 | 14.93 | 33.8779214885 | 44.07 | 65.335 | 34.27 | 522502 | 48.2623684 | CS |
| 260 | 8.95 | 17.8821178821 | 50.05 | 65.335 | 17.52 | 685874 | 43.53704356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 59 | 0.54 | 0.92 | 59 | 59.43 | 58.57 | 412805 |
| 1738194000 | 58.46 | -0.19 | -0.32 | 58.43 | 59.29 | 58.22 | 526176 |
| 1738107600 | 58.65 | -0.6 | -1.01 | 58.97 | 59.65 | 58.31 | 605526 |
| 1738021200 | 59.25 | 1.69 | 2.94 | 57.04 | 59.36 | 57.04 | 516990 |
| 1737762000 | 57.56 | 0.03 | 0.05 | 57.38 | 57.845 | 57.26 | 544478 |
| 1737675600 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1737589200 | 57.53 | -0.34 | -0.59 | 57.47 | 57.895 | 56.88 | 743103 |
| 1737502800 | 57.87 | 0.16 | 0.28 | 57.95 | 58.57 | 57.475 | 841135 |
| 1737157200 | 57.71 | 0.22 | 0.38 | 57.65 | 58.16 | 57.19 | 1260784 |
| 1737070800 | 57.49 | -0.17 | -0.29 | 57.49 | 58.13 | 57.42 | 914621 |
| 1736984400 | 57.66 | 1.06 | 1.87 | 57.72 | 57.72 | 56.7 | 732398 |
| 1736898000 | 56.6 | 1.09 | 1.96 | 55.41 | 56.98 | 55.41 | 1287981 |
| 1736811600 | 55.51 | 1.03 | 1.89 | 54 | 55.55 | 54 | 815913 |
| 1736552400 | 54.48 | -0.56 | -1.02 | 53.9 | 54.59 | 53.6 | 1854395 |
| 1736379600 | 55.04 | 0.85 | 1.57 | 53.7 | 55.15 | 53.62 | 979791 |
| 1736293200 | 54.19 | 0.59 | 1.10 | 54 | 54.59 | 53.705 | 738813 |
| 1736206800 | 53.6 | -1.41 | -2.56 | 54.64 | 54.87 | 53.55 | 687897 |
| 1735947600 | 55.01 | 0.53 | 0.97 | 54.72 | 55.15 | 54.57 | 501362 |
| 1735861200 | 54.48 | 0.04 | 0.07 | 54.99 | 55 | 54.14 | 446524 |
| 1735688400 | 54.44 | 0.31 | 0.57 | 53.99 | 54.94 | 53.99 | 500785 |
| 1735602000 | 54.13 | 0.07 | 0.13 | 53.99 | 54.31 | 53.46 | 383696 |
| 1735342800 | 54.06 | -0.36 | -0.66 | 54.28 | 54.55 | 53.79 | 488894 |
| 1735256400 | 54.42 | 0.58 | 1.08 | 53.88 | 54.57 | 53.46 | 403979 |
| 1735077840 | 53.84 | 0.44 | 0.82 | 53.36 | 53.9 | 53.08 | 224854 |
| 1734997200 | 53.4 | 0.14 | 0.26 | 53.55 | 53.66 | 52.965 | 477866 |
| 1734738000 | 53.26 | 0.35 | 0.66 | 52.575 | 53.885 | 52.575 | 2168704 |
| 1734651600 | 52.91 | 0.18 | 0.34 | 52.86 | 53.48 | 52.815 | 724737 |
| 1734565200 | 52.73 | -1.9 | -3.48 | 54.5 | 55.21 | 52.22 | 816606 |
| 1734478800 | 54.63 | -1 | -1.80 | 55.08 | 55.63 | 54.5 | 768012 |
| 1734392400 | 55.63 | 0.44 | 0.80 | 55.355 | 55.95 | 55.1 | 993371 |
| 1734133200 | 55.19 | -0.22 | -0.40 | 55.4 | 55.52 | 54.81 | 882885 |
| 1734046800 | 55.41 | -0.1 | -0.18 | 55.47 | 55.86 | 55.3 | 496081 |
| 1733960400 | 55.51 | 0.35 | 0.63 | 55.365 | 55.79 | 55.15 | 545552 |
| 1733874000 | 55.16 | 0.43 | 0.79 | 54.47 | 55.36 | 54.03 | 666479 |
| 1733787600 | 54.73 | -1.41 | -2.51 | 55.51 | 55.51 | 54.5718 | 665175 |
| 1733528400 | 56.14 | -0.26 | -0.46 | 56.96 | 56.96 | 56.01 | 529444 |
| 1733442000 | 56.4 | 0.09 | 0.16 | 56.166 | 56.82 | 55.9501 | 460081 |
| 1733355600 | 56.31 | -0.55 | -0.97 | 56.91 | 57.07 | 55.96 | 525702 |
| 1733269200 | 56.86 | -0.16 | -0.28 | 57.21 | 57.25 | 56.73 | 855647 |
| 1733182800 | 57.02 | -0.76 | -1.32 | 57.55 | 57.78 | 56.97 | 646616 |
| 1732917840 | 57.78 | 0.04 | 0.07 | 57.9 | 58.085 | 57.62 | 303557 |
| 1732750800 | 57.74 | -0.01 | -0.02 | 58.01 | 58.5 | 57.71 | 497053 |
| 1732664400 | 57.75 | -0.37 | -0.64 | 57.905 | 58.05 | 57.28 | 657519 |
| 1732578000 | 58.12 | 1.36 | 2.40 | 57.53 | 58.78 | 57.37 | 986677 |
| 1732318800 | 56.76 | 0.83 | 1.48 | 56.36 | 56.95 | 56.34 | 681060 |
| 1732232400 | 55.93 | 0.22 | 0.39 | 55.93 | 56.17 | 55.45 | 504573 |
| 1732146000 | 55.71 | -0.08 | -0.14 | 55.735 | 55.735 | 55.19 | 570894 |
| 1732059600 | 55.79 | -0.21 | -0.38 | 55.425 | 56.02 | 55.4123 | 839682 |
| 1731973200 | 56 | 0.5 | 0.90 | 55.5 | 56.21 | 55.5 | 680340 |
| 1731714000 | 55.5 | -0.16 | -0.29 | 56.055 | 56.45 | 55.425 | 967103 |
| 1731627600 | 55.66 | -1.22 | -2.14 | 56.94 | 57.165 | 55.38 | 988823 |
| 1731541200 | 56.88 | -0.17 | -0.30 | 57.24 | 57.68 | 56.7 | 1008519 |
| 1731454800 | 57.05 | 1.05 | 1.88 | 56 | 57.07 | 55.96 | 810039 |
| 1731368400 | 56 | 0.73 | 1.32 | 55.71 | 56.13 | 55.42 | 1168379 |
| 1731109200 | 55.27 | -0.02 | -0.04 | 55.38 | 55.88 | 55.131 | 577056 |
| 1731022800 | 55.29 | -1.14 | -2.02 | 55.88 | 56.16 | 54.78 | 769773 |
| 1730936400 | 56.43 | 2.78 | 5.18 | 56.91 | 57.06 | 54.1 | 1150788 |
| 1730850000 | 53.65 | -0.46 | -0.85 | 54.09 | 54.125 | 53.2268 | 1511979 |
| 1730763600 | 54.11 | 0.34 | 0.63 | 53.77 | 54.99 | 53.77 | 1487239 |
| 1730500800 | 53.77 | -6.24 | -10.40 | 57.4 | 57.4 | 53.46 | 1931852 |
| 1730414400 | 60.01 | -0.99 | -1.62 | 60.87 | 61.005 | 59.98 | 544146 |
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
