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 | 0.37 | 0.677779813153 | 54.59 | 55.84 | 53.78 | 1535976 | 55.02176086 | CS |
| 4 | 8.79 | 19.0383365822 | 46.17 | 56.76 | 45.655 | 1769399 | 51.31426545 | CS |
| 12 | 8.08 | 17.2354948805 | 46.88 | 56.76 | 41.81 | 1488211 | 46.94163882 | CS |
| 26 | 16.64 | 43.4237995825 | 38.32 | 56.76 | 37.82 | 1322382 | 43.84762662 | CS |
| 52 | 19.33 | 54.2520348021 | 35.63 | 56.76 | 30.23 | 1364376 | 38.27252089 | CS |
| 156 | 11.76 | 27.2222222222 | 43.2 | 56.76 | 29.4101 | 1194811 | 39.57298774 | CS |
| 260 | 10.83 | 24.541128484 | 44.13 | 56.76 | 19.41 | 1181800 | 40.1845227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 54.96 | 0.27 | 0.49 | 55 | 55.215 | 54.665 | 1332616 |
| 1739922000 | 54.69 | -0.36 | -0.65 | 54.92 | 55.5 | 54.6 | 1485732 |
| 1739576400 | 55.05 | -0.49 | -0.88 | 55.34 | 55.5499 | 54.69 | 1595392 |
| 1739490000 | 55.54 | 0.64 | 1.17 | 54.91 | 55.84 | 54.62 | 1282472 |
| 1739403600 | 54.9 | 0.13 | 0.24 | 54.59 | 55.08 | 53.78 | 1780309 |
| 1739317200 | 54.77 | 0.33 | 0.61 | 54.4 | 55.255 | 53.86 | 2119874 |
| 1739230800 | 54.44 | -0.51 | -0.93 | 54.93 | 55.33 | 54.145 | 2640596 |
| 1738971600 | 54.95 | 5.55 | 11.23 | 54.93 | 56.76 | 54.33 | 4185573 |
| 1738885200 | 49.4 | -0.01 | -0.02 | 49.5 | 49.68 | 49.03 | 1261037 |
| 1738798800 | 49.41 | 0.05 | 0.10 | 49.5 | 49.6799 | 49 | 1145087 |
| 1738712400 | 49.36 | 0.43 | 0.88 | 48.83 | 49.47 | 48.6 | 1179154 |
| 1738626000 | 48.93 | 0.24 | 0.49 | 47.93 | 49.15 | 47.77 | 1322729 |
| 1738366800 | 48.69 | 0.27 | 0.56 | 48 | 48.74 | 47.99 | 2626179 |
| 1738280400 | 48.42 | 0.88 | 1.85 | 47.99 | 48.51 | 47.97 | 1942813 |
| 1738194000 | 47.54 | -0.1 | -0.21 | 47.73 | 48.14 | 47.4805 | 2053799 |
| 1738107600 | 47.64 | 1.26 | 2.72 | 46.38 | 47.839 | 46.1 | 2463893 |
| 1738021200 | 46.38 | 0.02 | 0.04 | 46.3 | 46.91 | 45.97 | 1133345 |
| 1737762000 | 46.36 | 0.55 | 1.20 | 46.11 | 46.39 | 46.08 | 667447 |
| 1737675600 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1737589200 | 45.81 | -0.35 | -0.76 | 46.17 | 46.41 | 45.655 | 963745 |
| 1737502800 | 46.16 | 1.05 | 2.33 | 46.18 | 46.79 | 45.98 | 982285 |
| 1737157200 | 45.11 | 0.27 | 0.60 | 44.84 | 45.33 | 44.7515 | 956982 |
| 1737070800 | 44.84 | 0.52 | 1.17 | 44.25 | 44.94 | 44.165 | 767756 |
| 1736984400 | 44.32 | 0.12 | 0.27 | 44.84 | 45.03 | 43.88 | 1065390 |
| 1736898000 | 44.2 | -0.11 | -0.25 | 44.49 | 44.8 | 44.06 | 1578449 |
| 1736811600 | 44.31 | 0.97 | 2.24 | 43 | 44.395 | 42.875 | 1144611 |
| 1736552400 | 43.34 | -0.17 | -0.39 | 43.11 | 43.45 | 42.49 | 2485108 |
| 1736379600 | 43.51 | 0.63 | 1.47 | 42.85 | 43.54 | 42.29 | 956325 |
| 1736293200 | 42.88 | -0.78 | -1.79 | 43.7 | 43.917 | 42.58 | 1012301 |
| 1736206800 | 43.66 | 0.13 | 0.30 | 43.31 | 43.92 | 43.31 | 1301934 |
| 1735947600 | 43.53 | 0.54 | 1.26 | 42.98 | 43.55 | 42.295 | 1409776 |
| 1735861200 | 42.99 | 0.04 | 0.09 | 43.18 | 43.605 | 42.84 | 800904 |
| 1735688400 | 42.95 | 0.31 | 0.73 | 42.81 | 42.97 | 42.63 | 702572 |
| 1735602000 | 42.64 | -0.27 | -0.63 | 42.54 | 42.83 | 42.0813 | 718398 |
| 1735342800 | 42.91 | -0.23 | -0.53 | 42.81 | 43.28 | 42.6752 | 585667 |
| 1735256400 | 43.14 | 0.44 | 1.03 | 42.65 | 43.275 | 42.5506 | 641539 |
| 1735077840 | 42.7 | -0.18 | -0.42 | 42.78 | 42.8 | 42.566 | 405234 |
| 1734997200 | 42.88 | 0.69 | 1.64 | 42 | 43.01 | 41.81 | 1512061 |
| 1734738000 | 42.19 | -0.11 | -0.26 | 42.3 | 42.77 | 41.97 | 5714091 |
| 1734651600 | 42.3 | 0.23 | 0.55 | 42.41 | 42.92 | 42.165 | 1589058 |
| 1734565200 | 42.07 | -1.2 | -2.77 | 43.38 | 43.4525 | 41.97 | 1267414 |
| 1734478800 | 43.27 | -0.37 | -0.85 | 43.6 | 44.11 | 43.055 | 1042868 |
| 1734392400 | 43.64 | -1.03 | -2.31 | 44.44 | 44.58 | 43.585 | 2150849 |
| 1734133200 | 44.67 | -0.06 | -0.13 | 44.72 | 44.93 | 44.43 | 913785 |
| 1734046800 | 44.73 | -0.37 | -0.82 | 44.81 | 45.04 | 44.21 | 1164050 |
| 1733960400 | 45.1 | 0.37 | 0.83 | 44.83 | 45.325 | 44.65 | 1681862 |
| 1733874000 | 44.73 | -0.1 | -0.22 | 44.8 | 44.9 | 44.17 | 1971737 |
| 1733787600 | 44.83 | -0.33 | -0.73 | 45.16 | 45.345 | 44.79 | 1635991 |
| 1733528400 | 45.16 | -0.1 | -0.22 | 45.46 | 45.6799 | 44.97 | 1160808 |
| 1733442000 | 45.26 | -0.23 | -0.51 | 45.07 | 45.41 | 45 | 1539026 |
| 1733355600 | 45.49 | -0.16 | -0.35 | 45.7 | 45.87 | 45.39 | 1390823 |
| 1733269200 | 45.65 | -0.64 | -1.38 | 46.29 | 46.37 | 45.57 | 1570173 |
| 1733182800 | 46.29 | 0.13 | 0.28 | 46.19 | 46.43 | 45.8 | 1285803 |
| 1732917840 | 46.16 | -0.33 | -0.71 | 46.85 | 46.85 | 46.1 | 752258 |
| 1732750800 | 46.49 | -0.33 | -0.70 | 46.88 | 47.07 | 46.23 | 1168114 |
| 1732664400 | 46.82 | 0.18 | 0.39 | 46.62 | 47.01 | 46.33 | 988461 |
| 1732578000 | 46.64 | 0.45 | 0.97 | 46.65 | 46.75 | 46.22 | 5415657 |
| 1732318800 | 46.19 | 0.37 | 0.81 | 46 | 46.67 | 45.85 | 2887032 |
| 1732232400 | 45.82 | 1.18 | 2.64 | 44.61 | 45.96 | 44.53 | 1268541 |
| 1732146000 | 44.64 | 0.23 | 0.52 | 44.27 | 44.7 | 43.84 | 1305018 |
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
