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 | 1.3 | 2.66502665027 | 48.78 | 50.23 | 47.42 | 11703 | 48.68167354 | CS |
| 4 | -0.92 | -1.80392156863 | 51 | 51.25 | 41.7978 | 21636 | 48.53380982 | CS |
| 12 | -2.41 | -4.59135073347 | 52.49 | 54.99 | 41.7978 | 27328 | 50.51721826 | CS |
| 26 | -3.21 | -6.02364421092 | 53.29 | 55.435 | 41.7978 | 28852 | 51.32244101 | CS |
| 52 | 4.97 | 11.0175127466 | 45.11 | 55.435 | 41.7978 | 29367 | 51.15713788 | CS |
| 156 | 10.02 | 25.0124812781 | 40.06 | 55.435 | 33.23 | 26223 | 43.79512053 | CS |
| 260 | 20.88 | 71.5068493151 | 29.2 | 55.435 | 28.275 | 26420 | 41.54233936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 50.08 | 0.05 | 0.10 | 50.08 | 50.23 | 49.6832 | 10937 |
| 1745534400 | 50.03 | 0.67 | 1.36 | 49.44 | 50.22 | 49.4138 | 8940 |
| 1745448000 | 49.36 | 0.79 | 1.63 | 49.21 | 50.05 | 49.21 | 8841 |
| 1745361600 | 48.57 | 0.92 | 1.93 | 47.73 | 48.86 | 47.42 | 12933 |
| 1745275200 | 47.65 | -1.31 | -2.68 | 48.78 | 48.78 | 47.485 | 16097 |
| 1744929600 | 48.96 | 0.14 | 0.29 | 48.95 | 49.54 | 48.9 | 6339 |
| 1744843200 | 48.82 | -0.91 | -1.83 | 49.5 | 49.81 | 48.5317 | 13260 |
| 1744756800 | 49.73 | -0.06 | -0.12 | 49.82 | 50.12 | 49.5883 | 8110 |
| 1744670400 | 49.79 | 0.69 | 1.41 | 49.79 | 50.56 | 48.8297 | 18099 |
| 1744411200 | 49.1 | 1.14 | 2.38 | 47.89 | 49.39 | 47.7 | 12253 |
| 1744324800 | 47.96 | -1.03 | -2.10 | 48.74 | 49.22 | 46.78 | 37202 |
| 1744238400 | 48.99 | 3.68 | 8.12 | 44.4 | 49.09 | 44.4 | 51155 |
| 1744152000 | 45.31 | -0.46 | -1.01 | 46.55 | 47.5428 | 45.26 | 26644 |
| 1744065600 | 45.77 | -1.2 | -2.55 | 44.12 | 46.931 | 41.7978 | 44903 |
| 1743806400 | 46.97 | -2.72 | -5.47 | 49.3 | 49.42 | 46.3201 | 33809 |
| 1743720000 | 49.69 | -1.22 | -2.40 | 50 | 50.284 | 49.63 | 26046 |
| 1743633600 | 50.91 | 0.24 | 0.47 | 50.6 | 51.25 | 50.175 | 11631 |
| 1743547200 | 50.67 | 0.3 | 0.60 | 50.47 | 50.92 | 50.155 | 34313 |
| 1743460800 | 50.37 | -0.12 | -0.24 | 50.4 | 51.04 | 50.01 | 18371 |
| 1743201600 | 50.49 | -0.65 | -1.27 | 51 | 51 | 50.49 | 22291 |
| 1743115200 | 51.14 | 0.11 | 0.22 | 50.93 | 51.2168 | 50.87 | 44259 |
| 1743028800 | 51.03 | -0.32 | -0.62 | 51.53 | 51.53 | 50.8818 | 36331 |
| 1742942400 | 51.35 | 0.26 | 0.51 | 51.31 | 51.4545 | 51.1 | 23275 |
| 1742856000 | 51.09 | 0.75 | 1.49 | 50.78 | 51.22 | 50.59 | 58938 |
| 1742596800 | 50.34 | -0.16 | -0.32 | 50.2 | 50.4 | 50.0847 | 4937 |
| 1742510400 | 50.5 | -0.09 | -0.18 | 50.67 | 50.885 | 50.42 | 17580 |
| 1742424000 | 50.59 | 0.44 | 0.88 | 50.21 | 51.25 | 50.21 | 39658 |
| 1742337600 | 50.15 | -0.1 | -0.20 | 50.39 | 50.47 | 49.9 | 18481 |
| 1742251200 | 50.25 | 0.5 | 1.01 | 49.74 | 50.58 | 49.55 | 44294 |
| 1741992000 | 49.75 | 0.58 | 1.18 | 49.25 | 50.03 | 49.25 | 20619 |
| 1741905600 | 49.17 | -0.63 | -1.27 | 49.74 | 49.74 | 49.17 | 12684 |
| 1741819200 | 49.8 | 0.15 | 0.30 | 49.85 | 49.98 | 49.18 | 25000 |
| 1741732800 | 49.65 | 0.1 | 0.20 | 49.27 | 50 | 49.164 | 26552 |
| 1741646400 | 49.55 | -0.95 | -1.88 | 50.34 | 50.34 | 49.28 | 35707 |
| 1741390800 | 50.5 | -0.19 | -0.37 | 50.99 | 50.99 | 49.95 | 75841 |
| 1741304400 | 50.69 | -0.19 | -0.37 | 50.78 | 51.01 | 50.2901 | 21340 |
| 1741218000 | 50.88 | 0.37 | 0.72 | 50.55 | 51.8899 | 50.15 | 36338 |
| 1741131600 | 50.515 | -0.14 | -0.27 | 50.5 | 50.89 | 50.05 | 22392 |
| 1741045200 | 50.65 | -0.24 | -0.47 | 51.44 | 51.79 | 50.6 | 33891 |
| 1740786000 | 50.89 | -0.17 | -0.33 | 50.86 | 51.27 | 50.81 | 76968 |
| 1740699600 | 51.0599 | -0.23 | -0.45 | 51.5 | 52.0053 | 50.87 | 40729 |
| 1740613200 | 51.29 | 0.02 | 0.04 | 51.33 | 51.74 | 51.26 | 16998 |
| 1740526800 | 51.27 | -0.09 | -0.18 | 51.36 | 51.55 | 51.12 | 34647 |
| 1740440400 | 51.36 | -0.59 | -1.14 | 51.6 | 52.255 | 51.36 | 58143 |
| 1740181200 | 51.95 | -0.42 | -0.80 | 52.57 | 52.57 | 51.9 | 8799 |
| 1740094800 | 52.3699 | -0.09 | -0.17 | 52.37 | 52.41 | 52.2125 | 27060 |
| 1740008400 | 52.46 | -0.01 | -0.02 | 52.38 | 52.52 | 52.26 | 51109 |
| 1739922000 | 52.47 | -0.13 | -0.25 | 54.99 | 54.99 | 52.36 | 50843 |
| 1739576400 | 52.6 | -0.24 | -0.45 | 52.84 | 52.94 | 52.6 | 13357 |
| 1739490000 | 52.84 | 0.08 | 0.15 | 52.83 | 52.86 | 52.36 | 10185 |
| 1739403600 | 52.76 | 0.23 | 0.44 | 52.3 | 52.82 | 52.2 | 13139 |
| 1739317200 | 52.531 | 0.12 | 0.23 | 52.26 | 52.6382 | 52.26 | 16181 |
| 1739230800 | 52.41 | -0.06 | -0.11 | 52.67 | 52.835 | 52.25 | 53934 |
| 1738971600 | 52.47 | -0.18 | -0.34 | 52.68 | 52.9499 | 52.39 | 18037 |
| 1738885200 | 52.65 | 0.09 | 0.17 | 52.68 | 52.705 | 52.52 | 16297 |
| 1738798800 | 52.56 | 0.16 | 0.31 | 52.38 | 52.73 | 52.22 | 8162 |
| 1738712400 | 52.4 | -0.04 | -0.08 | 52.45 | 53 | 52.21 | 36744 |
| 1738626000 | 52.44 | -0.3 | -0.57 | 52.07 | 52.82 | 51.896 | 18911 |
| 1738366800 | 52.74 | 0.16 | 0.29 | 52.49 | 52.9596 | 52.3113 | 8052 |
| 1738280400 | 52.585 | 0.2 | 0.37 | 52.52 | 52.8 | 52.42 | 8973 |
| 1738194000 | 52.39 | -0.09 | -0.17 | 52.62 | 52.66 | 52.21 | 15591 |
| 1738107600 | 52.4805 | 0.23 | 0.44 | 52.34 | 52.7099 | 52.2 | 51153 |
| 1738021200 | 52.25 | -0.77 | -1.45 | 52.94 | 52.94 | 52.01 | 7071 |
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
