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 | 3.09 | 5.61409883721 | 55.04 | 58.92 | 54.1873 | 257225 | 56.6328846 | CS |
| 4 | 8.93 | 18.1504065041 | 49.2 | 58.92 | 45.29 | 394839 | 53.71225818 | CS |
| 12 | 6.36 | 12.2851072049 | 51.77 | 58.92 | 43.16 | 354821 | 49.86103738 | CS |
| 26 | 15.71 | 37.0344177275 | 42.42 | 58.92 | 41.505 | 294236 | 48.98388043 | CS |
| 52 | 20.54 | 54.6421920724 | 37.59 | 58.92 | 35.4501 | 244059 | 45.2871074 | CS |
| 156 | 33.19 | 133.079390537 | 24.94 | 58.92 | 17.94 | 161685 | 37.0633692 | CS |
| 260 | 33.67 | 137.653311529 | 24.46 | 58.92 | 17.67 | 122576 | 34.4545968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 58.13 | -0.16 | -0.27 | 58.38 | 59.175 | 57.37 | 296185 |
| 1782945600 | 58.29 | 1.33 | 2.33 | 56.49 | 58.92 | 56.49 | 312035 |
| 1782859200 | 56.96 | 0.66 | 1.17 | 56.43 | 57.44 | 56.43 | 197381 |
| 1782772800 | 56.3 | 0.51 | 0.91 | 55.6 | 56.72 | 54.99 | 151363 |
| 1782513600 | 55.79 | 0.01 | 0.02 | 55.71 | 56.98 | 55.19 | 208831 |
| 1782427200 | 55.78 | 1.02 | 1.86 | 55.04 | 55.99 | 54.1873 | 416513 |
| 1782340800 | 54.76 | -0.08 | -0.15 | 54.45 | 55.7 | 53.84 | 480604 |
| 1782254400 | 54.84 | -1.56 | -2.77 | 55.5 | 56.51 | 54.5701 | 280861 |
| 1782168000 | 56.4 | -0.88 | -1.54 | 57.35 | 57.63 | 56.04 | 260907 |
| 1781822400 | 57.28 | -0.27 | -0.47 | 58.1 | 58.13 | 56.29 | 747662 |
| 1781736000 | 57.55 | 1.74 | 3.12 | 56.24 | 58.16 | 56.24 | 322562 |
| 1781649600 | 55.81 | 1.17 | 2.14 | 55.14 | 55.99 | 54.57 | 299771 |
| 1781563200 | 54.64 | -2.21 | -3.89 | 56.85 | 57.03 | 54.05 | 391414 |
| 1781304000 | 56.85 | 1.6 | 2.90 | 56.08 | 57.1 | 55.63 | 238866 |
| 1781217600 | 55.25 | 1.74 | 3.25 | 54.09 | 55.94 | 54.09 | 348740 |
| 1781131200 | 53.51 | 0.96 | 1.83 | 52.14 | 53.95 | 52.14 | 470972 |
| 1781044800 | 52.55 | 5.39 | 11.43 | 49.655 | 53.84 | 49.655 | 724168 |
| 1780958400 | 47.16 | 0.04 | 0.08 | 47.41 | 47.69 | 45.29 | 751274 |
| 1780699200 | 47.12 | -1.33 | -2.75 | 48.12 | 48.34 | 45.84 | 658518 |
| 1780612800 | 48.45 | -0.64 | -1.30 | 49.2 | 49.805 | 48.01 | 239508 |
| 1780526400 | 49.09 | -1.35 | -2.68 | 50.41 | 50.41 | 48.7 | 587544 |
| 1780440000 | 50.44 | 0.29 | 0.58 | 50.25 | 50.57 | 49.53 | 256964 |
| 1780353600 | 50.15 | 0.67 | 1.35 | 49.22 | 50.265 | 48.62 | 245584 |
| 1780094400 | 49.48 | 0.55 | 1.12 | 49.33 | 49.7 | 48.72 | 381490 |
| 1780008000 | 48.93 | -1.04 | -2.08 | 49.49 | 49.69 | 48.73 | 313766 |
| 1779921600 | 49.97 | -0.44 | -0.87 | 50.5 | 50.57 | 49.18 | 227434 |
| 1779835200 | 50.41 | 1.36 | 2.77 | 49.28 | 50.65 | 48.5 | 753397 |
| 1779489600 | 49.05 | -1.5 | -2.97 | 50.15 | 50.42 | 48.84 | 167517 |
| 1779403200 | 50.55 | 1.15 | 2.33 | 49.17 | 50.845 | 48.48 | 366602 |
| 1779316800 | 49.4 | 2.78 | 5.96 | 47.59 | 49.72 | 47 | 285927 |
| 1779230400 | 46.62 | 1.67 | 3.72 | 45.035 | 46.785 | 44.68 | 447234 |
| 1779144000 | 44.95 | 0.1 | 0.22 | 44.86 | 45.45 | 44.68 | 154700 |
| 1778884800 | 44.85 | -0.26 | -0.58 | 44.68 | 45 | 43.75 | 269603 |
| 1778798400 | 45.11 | 0.2 | 0.45 | 45.25 | 45.8 | 44.56 | 396629 |
| 1778712000 | 44.91 | -0.46 | -1.01 | 45.26 | 45.54 | 43.62 | 307241 |
| 1778625600 | 45.37 | 0.93 | 2.09 | 44.35 | 45.37 | 43.6 | 257318 |
| 1778539200 | 44.44 | -0.22 | -0.49 | 44.78 | 45.7228 | 43.8001 | 274966 |
| 1778280000 | 44.66 | -0.22 | -0.49 | 45.28 | 45.71 | 44.52 | 144128 |
| 1778193600 | 44.88 | -0.56 | -1.23 | 46.01 | 46.01 | 44.78 | 187099 |
| 1778107200 | 45.44 | 0.83 | 1.86 | 45.17 | 45.7873 | 44.81 | 76704 |
| 1778020800 | 44.61 | 0.61 | 1.39 | 44.29 | 45.08 | 44.29 | 101881 |
| 1777934400 | 44 | 0 | 0.00 | 43.76 | 44.15 | 43.16 | 268329 |
| 1777675200 | 44 | -0.58 | -1.30 | 44.65 | 44.66 | 43.735 | 134286 |
| 1777588800 | 44.58 | 0.13 | 0.29 | 44.73 | 45.15 | 43.6 | 181395 |
| 1777502400 | 44.45 | -0.45 | -1.00 | 45.08 | 45.6 | 44.31 | 327114 |
| 1777416000 | 44.9 | -0.11 | -0.24 | 45.03 | 45.735 | 44.8 | 387939 |
| 1777329600 | 45.01 | -0.09 | -0.20 | 45.24 | 45.63 | 44.74 | 429317 |
| 1777070400 | 45.1 | -0.69 | -1.51 | 43.97 | 45.64 | 43.7002 | 260169 |
| 1776984000 | 45.79 | -0.23 | -0.50 | 46.04 | 46.46 | 45.0874 | 378856 |
| 1776897600 | 46.02 | -1.68 | -3.52 | 48.05 | 48.85 | 45.9 | 474449 |
| 1776811200 | 47.7 | -1.29 | -2.63 | 49.14 | 49.91 | 47.1608 | 261879 |
| 1776724800 | 48.99 | -0.2 | -0.41 | 48.72 | 49.9 | 48.25 | 358246 |
| 1776465600 | 49.19 | 0 | 0.00 | 49.5 | 50.48 | 48.6 | 428177 |
| 1776379200 | 49.19 | 3.39 | 7.40 | 45.8 | 49.36 | 45.25 | 481199 |
| 1776292800 | 45.8 | -5.68 | -11.03 | 51.45 | 51.45 | 44.85 | 878200 |
| 1776206400 | 51.48 | 0.18 | 0.35 | 51.32 | 51.96 | 50.055 | 289868 |
| 1776120000 | 51.3 | 0.45 | 0.88 | 50.79 | 52.915 | 50.605 | 813443 |
| 1775860800 | 50.85 | -0.65 | -1.26 | 51.84 | 52.045 | 50.605 | 334495 |
| 1775774400 | 51.5 | -0.36 | -0.69 | 51.77 | 52.595 | 51.11 | 186607 |
| 1775688000 | 51.86 | 1.8 | 3.60 | 51.9 | 53 | 51.48 | 179650 |
| 1775601600 | 50.06 | 0.13 | 0.26 | 49.61 | 50.37 | 49.4 | 98897 |
| 1775515200 | 49.93 | -0.3 | -0.60 | 50.66 | 50.69 | 49.64 | 147746 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
