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 | 1.16 | 1.92339578843 | 60.31 | 61.86 | 59.0301 | 20589 | 60.28911866 | CS |
| 4 | 12.21 | 24.7868453106 | 49.26 | 63.27 | 49.26 | 36076 | 58.82080603 | CS |
| 12 | 8.89 | 16.907569418 | 52.58 | 63.27 | 47.39 | 29481 | 53.63224219 | CS |
| 26 | 17.52 | 39.8634812287 | 43.95 | 63.27 | 43.55 | 39913 | 50.79338153 | CS |
| 52 | 21.79 | 54.9143145161 | 39.68 | 63.27 | 36.93 | 38090 | 45.69498799 | CS |
| 156 | 8.65 | 16.3763725861 | 52.82 | 63.27 | 28.26 | 65864 | 40.37969814 | CS |
| 260 | 33.86 | 122.636725824 | 27.61 | 63.27 | 14.2101 | 79751 | 37.12862602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 61.47 | 1.27 | 2.11 | 60.2 | 61.86 | 60.09 | 19091 |
| 1732146000 | 60.2 | 0.14 | 0.23 | 60.02 | 60.33 | 59.273 | 17655 |
| 1732059600 | 60.06 | 0.07 | 0.12 | 59.76 | 60.38 | 59.0301 | 12381 |
| 1731973200 | 59.99 | 0.06 | 0.10 | 59.7 | 60.5699 | 59.28 | 25176 |
| 1731714000 | 59.93 | 0.1 | 0.17 | 60.11 | 60.31 | 59.3525 | 29528 |
| 1731627600 | 59.83 | 0.44 | 0.74 | 59.65 | 60.13 | 58.89 | 31153 |
| 1731541200 | 59.39 | -0.85 | -1.41 | 60.39 | 60.44 | 59.31 | 26428 |
| 1731454800 | 60.24 | -1.27 | -2.06 | 61.7 | 61.7 | 60.225 | 50464 |
| 1731368400 | 61.51 | -0.16 | -0.26 | 62.07 | 62.27 | 61.285 | 25552 |
| 1731109200 | 61.67 | 0.42 | 0.69 | 60.79 | 62.2 | 60.47 | 21857 |
| 1731022800 | 61.25 | -0.94 | -1.51 | 62 | 62.38 | 61.25 | 51816 |
| 1730936400 | 62.19 | 2.93 | 4.94 | 60.41 | 63.27 | 60.41 | 48711 |
| 1730850000 | 59.26 | 0.42 | 0.71 | 59.02 | 59.695 | 58.8274 | 33749 |
| 1730763600 | 58.84 | 0.96 | 1.66 | 58.15 | 59.16 | 57.245 | 37394 |
| 1730500800 | 57.88 | 1.45 | 2.57 | 57.01 | 57.95 | 56.83 | 24250 |
| 1730414400 | 56.43 | -0.95 | -1.66 | 57.53 | 57.53 | 56.29 | 32534 |
| 1730328000 | 57.38 | 0.13 | 0.23 | 57.34 | 57.76 | 57.05 | 35549 |
| 1730241600 | 57.25 | -0.39 | -0.68 | 57.71 | 57.71 | 56.3347 | 39015 |
| 1730155200 | 57.64 | 3.59 | 6.64 | 54.55 | 59.06 | 54.4389 | 79545 |
| 1729896000 | 54.05 | 5.55 | 11.44 | 49.26 | 54.42 | 49.26 | 83785 |
| 1729809600 | 48.5 | 0.21 | 0.43 | 48.51 | 48.545 | 47.9649 | 24876 |
| 1729723200 | 48.29 | -0.64 | -1.31 | 48.5 | 48.75 | 48.23 | 11120 |
| 1729636800 | 48.93 | -0.1 | -0.20 | 48.64 | 48.9899 | 48.3 | 12611 |
| 1729550400 | 49.03 | -1.42 | -2.81 | 50.6 | 50.93 | 48.77 | 18703 |
| 1729291200 | 50.45 | 0.86 | 1.73 | 49.97 | 50.68 | 49.5001 | 29905 |
| 1729204800 | 49.59 | 1.01 | 2.08 | 48.81 | 49.72 | 48.47 | 34630 |
| 1729118400 | 48.58 | 0.59 | 1.23 | 48.13 | 49.29 | 48.06 | 16835 |
| 1729032000 | 47.99 | -0.24 | -0.50 | 48.15 | 48.725 | 47.89 | 21700 |
| 1728945600 | 48.23 | -0.02 | -0.04 | 48.6 | 48.65 | 48 | 13453 |
| 1728686400 | 48.25 | 0.66 | 1.39 | 47.47 | 48.52 | 47.47 | 12770 |
| 1728600000 | 47.59 | -0.82 | -1.69 | 48.05 | 48.26 | 47.39 | 15781 |
| 1728513600 | 48.41 | 0.12 | 0.25 | 48.1 | 48.75 | 48 | 16922 |
| 1728427200 | 48.29 | 0.09 | 0.19 | 48.41 | 48.75 | 48.03 | 17077 |
| 1728340800 | 48.2 | -1.07 | -2.17 | 49.05 | 49.07 | 48.02 | 20184 |
| 1728081600 | 49.27 | 0.28 | 0.57 | 49.33 | 49.57 | 48.89 | 21820 |
| 1727995200 | 48.99 | -1.1 | -2.20 | 49.67 | 49.8 | 48.92 | 16536 |
| 1727908800 | 50.09 | -0.25 | -0.50 | 50.33 | 50.94 | 49.98 | 22653 |
| 1727822400 | 50.34 | -0.82 | -1.60 | 51.21 | 51.21 | 50.048 | 31256 |
| 1727736000 | 51.16 | 0.69 | 1.37 | 50.13 | 51.175 | 50.13 | 34172 |
| 1727476800 | 50.47 | 0.11 | 0.22 | 50.62 | 51.076 | 50.2006 | 30307 |
| 1727390400 | 50.36 | 0.33 | 0.66 | 50.23 | 50.76 | 50.14 | 19059 |
| 1727304000 | 50.03 | 0.01 | 0.02 | 50.17 | 50.4799 | 49.61 | 20373 |
| 1727217600 | 50.02 | -0.05 | -0.10 | 50.29 | 50.3125 | 49.72 | 14322 |
| 1727131200 | 50.07 | -0.51 | -1.01 | 50.58 | 50.662 | 50.06 | 13243 |
| 1726872000 | 50.58 | -0.21 | -0.41 | 50.44 | 50.8 | 49.9345 | 74865 |
| 1726785600 | 50.79 | 0.7 | 1.40 | 50.75 | 51.49 | 50.01 | 37016 |
| 1726699200 | 50.09 | -0.52 | -1.03 | 50.48 | 51.29 | 49.61 | 86082 |
| 1726612800 | 50.61 | 0.37 | 0.74 | 50.48 | 51.0199 | 50.2501 | 32742 |
| 1726526400 | 50.24 | 0.68 | 1.37 | 49.83 | 50.44 | 49.16 | 57181 |
| 1726267200 | 49.56 | -0.07 | -0.14 | 49.43 | 49.8925 | 48.77 | 50281 |
| 1726180800 | 49.63 | -0.48 | -0.96 | 49.92 | 50.1109 | 49.4 | 20341 |
| 1726094400 | 50.11 | 0 | 0.00 | 49.78 | 50.12 | 48.815 | 31143 |
| 1726008000 | 50.11 | -0.39 | -0.77 | 50.87 | 50.87 | 49.86 | 18545 |
| 1725921600 | 50.5 | -0.15 | -0.30 | 50.84 | 51.25 | 50.39 | 34078 |
| 1725662400 | 50.65 | -0.8 | -1.55 | 51.61 | 52.07 | 50.54 | 27598 |
| 1725576000 | 51.45 | -0.12 | -0.23 | 51.89 | 51.89 | 51.18 | 15125 |
| 1725489600 | 51.57 | -0.07 | -0.14 | 51.22 | 52.3 | 51.22 | 15500 |
| 1725403200 | 51.64 | -1.06 | -2.01 | 52.56 | 52.56 | 51.35 | 27197 |
| 1725057600 | 52.7 | 0.05 | 0.09 | 52.58 | 52.73 | 52.27 | 9616 |
| 1724971200 | 52.65 | 0.22 | 0.42 | 52.58 | 53.27 | 51.92 | 28516 |
| 1724884800 | 52.43 | 0.72 | 1.39 | 51.83 | 52.56 | 51.29 | 34573 |
| 1724798400 | 51.71 | -0.09 | -0.17 | 51.73 | 51.81 | 51.174 | 23172 |
| 1724712000 | 51.8 | -0.77 | -1.46 | 53.11 | 53.43 | 51.67 | 25524 |
| 1724452800 | 52.57 | 1.2 | 2.34 | 51.82 | 53.37 | 51.75 | 28878 |
| 1724366400 | 51.37 | -0.25 | -0.48 | 51.58 | 51.8 | 51.1139 | 26775 |
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
Premium
