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 | -1.07 | -2.21532091097 | 48.3 | 49.05 | 46.38 | 5814841 | 47.33843877 | CS |
| 4 | -1.77 | -3.61224489796 | 49 | 50 | 46.38 | 4553522 | 48.19445359 | CS |
| 12 | 2.33 | 5.18930957684 | 44.9 | 51.03 | 44.02 | 4552935 | 47.43709068 | CS |
| 26 | 7.25 | 18.1340670335 | 39.98 | 51.03 | 37.18 | 5833607 | 44.02719915 | CS |
| 52 | 17.08 | 56.6500829187 | 30.15 | 51.03 | 29.71 | 5504532 | 39.20910563 | CS |
| 156 | 10.68 | 29.220246238 | 36.55 | 51.03 | 25.26 | 4851840 | 35.82821566 | CS |
| 260 | 18.18 | 62.5817555938 | 29.05 | 51.03 | 17.44 | 4878902 | 34.68782984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.31 | 0.25 | 0.53 | 46.81 | 47.31 | 46.5364 | 10918240 |
| 1734651600 | 47.06 | 0.55 | 1.18 | 46.74 | 47.51 | 46.74 | 4449429 |
| 1734565200 | 46.51 | -1.25 | -2.62 | 47.9 | 48.19 | 46.38 | 4578605 |
| 1734478800 | 47.76 | -0.42 | -0.87 | 47.92 | 48.285 | 47.59 | 4112029 |
| 1734392400 | 48.18 | 0.03 | 0.06 | 48.38 | 49.05 | 48.165 | 4251174 |
| 1734133200 | 48.15 | -0.46 | -0.95 | 48.847 | 49.065 | 47.85 | 3937818 |
| 1734046800 | 48.61 | 0.98 | 2.06 | 47.815 | 49.025 | 47.73 | 4844258 |
| 1733960400 | 47.63 | -0.74 | -1.53 | 48.55 | 48.64 | 47.58 | 3748608 |
| 1733874000 | 48.37 | -0.14 | -0.29 | 48.59 | 48.98 | 48.2001 | 4902915 |
| 1733787600 | 48.51 | -1.05 | -2.12 | 49.53 | 49.565 | 48.29 | 4268247 |
| 1733528400 | 49.56 | -0.2 | -0.40 | 49.74 | 49.93 | 49.41 | 3220254 |
| 1733442000 | 49.76 | 0.61 | 1.24 | 49.2 | 50 | 49.13 | 4517133 |
| 1733355600 | 49.15 | -0.02 | -0.04 | 49.22 | 49.34 | 48.88 | 2520218 |
| 1733269200 | 49.17 | -0.07 | -0.14 | 49.15 | 49.29 | 48.94 | 2875320 |
| 1733182800 | 49.24 | 0.57 | 1.17 | 48.89 | 49.6 | 48.75 | 4702722 |
| 1732917840 | 48.67 | 0.45 | 0.93 | 48.24 | 48.98 | 48.23 | 2353334 |
| 1732750800 | 48.22 | 0.22 | 0.46 | 48.11 | 48.55 | 47.845 | 2306520 |
| 1732664400 | 48 | -0.26 | -0.54 | 48.2145 | 48.26 | 47.79 | 3888137 |
| 1732578000 | 48.26 | -0.26 | -0.54 | 48.985 | 49.26 | 48.26 | 8562159 |
| 1732318800 | 48.52 | 0.68 | 1.42 | 47.98 | 48.6 | 47.85 | 3195249 |
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.36 | 48.05 | 47.175 | 4294267 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4377954 |
| 1732059600 | 47.29 | 0.85 | 1.83 | 46.1827 | 47.39 | 45.9802 | 4901310 |
| 1731973200 | 46.44 | -0.05 | -0.11 | 46.49 | 46.69 | 46.01 | 3544023 |
| 1731714000 | 46.49 | -0.56 | -1.19 | 46.77 | 46.99 | 46.36 | 3435115 |
| 1731627600 | 47.05 | -0.16 | -0.34 | 47.265 | 47.61 | 47.015 | 3441024 |
| 1731541200 | 47.21 | -1.11 | -2.30 | 48.425 | 48.5 | 47.14 | 5320543 |
| 1731454800 | 48.32 | -0.6 | -1.23 | 48.89 | 48.94 | 47.955 | 4333659 |
| 1731368400 | 48.92 | 0.2 | 0.41 | 48.96 | 49.4 | 48.85 | 2981327 |
| 1731109200 | 48.72 | 0.5 | 1.04 | 48.28 | 49.1488 | 48.1125 | 4787533 |
| 1731022800 | 48.22 | -0.02 | -0.04 | 48.3 | 48.56 | 48.15 | 2795663 |
| 1730936400 | 48.24 | 0.96 | 2.03 | 48.71 | 48.9 | 48.11 | 5067755 |
| 1730850000 | 47.28 | 0.26 | 0.55 | 47.03 | 47.3 | 46.62 | 4485440 |
| 1730763600 | 47.02 | -1.34 | -2.77 | 48.27 | 48.39 | 46.92 | 4307299 |
| 1730500800 | 48.36 | 0.77 | 1.62 | 47.75 | 48.41 | 47.41 | 5887296 |
| 1730414400 | 47.59 | -0.45 | -0.94 | 48.11 | 48.63 | 47.52 | 6766056 |
| 1730328000 | 48.04 | -0.99 | -2.02 | 48.85 | 49.36 | 47.93 | 7978490 |
| 1730241600 | 49.03 | 2.19 | 4.68 | 49.43 | 51.03 | 49.02 | 13392139 |
| 1730155200 | 46.84 | 0.59 | 1.28 | 46.67 | 47.24 | 46.46 | 6951934 |
| 1729896000 | 46.25 | -0.56 | -1.20 | 47.03 | 47.15 | 46.19 | 3955008 |
| 1729809600 | 46.81 | -0.08 | -0.17 | 47.04 | 47.16 | 46.76 | 2258427 |
| 1729723200 | 46.89 | -0.42 | -0.89 | 47.06 | 47.72 | 46.57 | 4830901 |
| 1729636800 | 47.31 | 0.28 | 0.60 | 46.47 | 47.45 | 46.3 | 4272281 |
| 1729550400 | 47.03 | 0.37 | 0.79 | 46.6 | 47.4 | 46.49 | 5224504 |
| 1729291200 | 46.66 | 0.14 | 0.30 | 46.46 | 46.71 | 46.19 | 2036505 |
| 1729204800 | 46.52 | 0.51 | 1.11 | 46.44 | 46.55 | 46.05 | 2979091 |
| 1729118400 | 46.01 | 0.25 | 0.55 | 45.76 | 46.49 | 45.68 | 2818079 |
| 1729032000 | 45.76 | -1.07 | -2.28 | 47.07 | 47.23 | 45.695 | 4078537 |
| 1728945600 | 46.83 | 0.37 | 0.80 | 46.49 | 47.05 | 46.15 | 3549418 |
| 1728686400 | 46.46 | 0.44 | 0.96 | 46.14 | 46.92 | 46.14 | 3088453 |
| 1728600000 | 46.02 | -0.71 | -1.52 | 46.79 | 46.83 | 45.875 | 4083252 |
| 1728513600 | 46.73 | 2.14 | 4.80 | 44.6 | 47.45 | 44.575 | 14296121 |
| 1728427200 | 44.59 | 0.48 | 1.09 | 44.42 | 44.785 | 44.05 | 2951036 |
| 1728340800 | 44.11 | -0.77 | -1.72 | 44.58 | 44.7 | 44.05 | 3160976 |
| 1728081600 | 44.88 | 0.29 | 0.65 | 44.83 | 44.9 | 44.425 | 2314026 |
| 1727995200 | 44.59 | -0.32 | -0.71 | 44.81 | 45.11 | 44.415 | 2417588 |
| 1727908800 | 44.91 | 0.37 | 0.83 | 44.495 | 45.1718 | 44.43 | 2446838 |
| 1727822400 | 44.54 | -0.61 | -1.35 | 45.09 | 45.13 | 44.29 | 3599848 |
| 1727735520 | 45.15 | 0.28 | 0.62 | 44.9 | 45.16 | 44.59 | 3713619 |
| 1727476800 | 44.87 | -0.41 | -0.91 | 45.48 | 45.48 | 44.65 | 3939354 |
| 1727390400 | 45.28 | 0.61 | 1.37 | 45.03 | 45.33 | 45.01 | 3767375 |
| 1727304000 | 44.67 | -0.62 | -1.37 | 45.44 | 45.44 | 44.54 | 4261972 |
| 1727217600 | 45.29 | 0.64 | 1.43 | 44.76 | 45.6 | 44.61 | 4178914 |
| 1727131200 | 44.65 | 0.15 | 0.34 | 44.66 | 44.85 | 44.47 | 4122268 |
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
