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 | 3.41 | 5.51512210901 | 61.83 | 65.07 | 61.14 | 25709 | 62.37138708 | CS |
| 4 | 2.43 | 3.86881069893 | 62.81 | 70.25 | 61.1 | 36902 | 64.11341294 | CS |
| 12 | 15.57 | 31.3468894705 | 49.67 | 70.25 | 47.39 | 30951 | 59.18818194 | CS |
| 26 | 19.01 | 41.1204845339 | 46.23 | 70.25 | 46.06 | 37352 | 54.10344264 | CS |
| 52 | 24.24 | 59.1219512195 | 41 | 70.25 | 36.93 | 36405 | 47.87498058 | CS |
| 156 | 21.05 | 47.6352115863 | 44.19 | 70.25 | 28.26 | 63697 | 40.42364586 | CS |
| 260 | 37.26 | 133.166547534 | 27.98 | 70.25 | 14.2101 | 79639 | 37.38508241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 63.45 | 1.14 | 1.83 | 62.86 | 64.25 | 62.69 | 13861 |
| 1734997200 | 62.31 | -0.14 | -0.22 | 62.33 | 62.95 | 61.62 | 15944 |
| 1734738000 | 62.45 | 0.64 | 1.04 | 62.08 | 63.47 | 61.14 | 41926 |
| 1734651600 | 61.81 | 0.71 | 1.16 | 62.5 | 62.62 | 61.43 | 30571 |
| 1734565200 | 61.1 | -1.3 | -2.08 | 62.96 | 63.31 | 61.1 | 39298 |
| 1734478800 | 62.4 | -0.78 | -1.23 | 62.1 | 62.74 | 62.05 | 17466 |
| 1734392400 | 63.18 | 0.44 | 0.70 | 61.26 | 63.695 | 61.26 | 21188 |
| 1734133200 | 62.74 | -0.92 | -1.45 | 64.019999 | 64.019999 | 62.7191 | 14580 |
| 1734046800 | 63.66 | -0.25 | -0.39 | 64.53 | 65.51 | 63.22 | 12249 |
| 1733960400 | 63.91 | 0.67 | 1.06 | 63.61 | 64.4013 | 62.5654 | 46960 |
| 1733874000 | 63.24 | -0.02 | -0.03 | 62.76 | 64.349999 | 62.74 | 36535 |
| 1733787600 | 63.26 | -0.16 | -0.25 | 63.7748 | 64.08 | 62.5 | 33810 |
| 1733528400 | 63.42 | -0.77 | -1.20 | 63.82 | 63.82 | 62.5 | 27832 |
| 1733442000 | 64.19 | -1.16 | -1.78 | 65.125 | 65.25 | 62.8693 | 39002 |
| 1733355600 | 65.349999 | -2.01 | -2.98 | 67.53 | 67.53 | 64.0286 | 39404 |
| 1733269200 | 67.36 | 1.67 | 2.54 | 66.45 | 70.25 | 66.45 | 95092 |
| 1733182800 | 65.69 | 3.98 | 6.45 | 62.0816 | 67.12 | 61.9675 | 104780 |
| 1732917840 | 61.71 | 0.11 | 0.18 | 62.25 | 62.3 | 61.18 | 25104 |
| 1732750800 | 61.6 | 1.55 | 2.58 | 60.85 | 61.6 | 60.19 | 21331 |
| 1732664400 | 60.05 | -0.8 | -1.31 | 60.485 | 60.866 | 59.15 | 29110 |
| 1732578000 | 60.85 | -0.11 | -0.18 | 61.68 | 61.74 | 60.77 | 25193 |
| 1732318800 | 60.96 | -0.51 | -0.83 | 61.7 | 62.09 | 60.87 | 23639 |
| 1732232400 | 61.47 | 1.27 | 2.11 | 60.12 | 61.86 | 60.09 | 18928 |
| 1732146000 | 60.2 | 0.14 | 0.23 | 60.035 | 60.33 | 59.273 | 17590 |
| 1732059600 | 60.06 | 0.07 | 0.12 | 59.31 | 60.38 | 59.0301 | 12205 |
| 1731973200 | 59.99 | 0.06 | 0.10 | 59.28 | 60.5699 | 59.28 | 24740 |
| 1731714000 | 59.93 | 0.1 | 0.17 | 60.31 | 60.31 | 59.3525 | 29482 |
| 1731627600 | 59.83 | 0.44 | 0.74 | 59.4 | 60.13 | 58.89 | 31114 |
| 1731541200 | 59.39 | -0.85 | -1.41 | 60.39 | 60.44 | 59.31 | 26385 |
| 1731454800 | 60.24 | -1.27 | -2.06 | 61.275 | 61.41 | 60.225 | 49447 |
| 1731368400 | 61.51 | -0.16 | -0.26 | 61.96 | 62.27 | 61.285 | 25392 |
| 1731109200 | 61.67 | 0.42 | 0.69 | 60.48 | 62.2 | 60.47 | 21559 |
| 1731022800 | 61.25 | -0.94 | -1.51 | 61.605 | 62.38 | 61.25 | 51538 |
| 1730936400 | 62.19 | 2.93 | 4.94 | 61 | 63.27 | 61 | 49265 |
| 1730850000 | 59.26 | 0.42 | 0.71 | 59 | 59.695 | 58.8274 | 33659 |
| 1730763600 | 58.84 | 0.96 | 1.66 | 58.15 | 59.16 | 57.245 | 37385 |
| 1730500800 | 57.88 | 1.45 | 2.57 | 57.01 | 57.95 | 56.83 | 24197 |
| 1730414400 | 56.43 | -0.95 | -1.66 | 57.415 | 57.45 | 56.29 | 32277 |
| 1730328000 | 57.38 | 0.13 | 0.23 | 57.05 | 57.76 | 57.05 | 35452 |
| 1730241600 | 57.25 | -0.39 | -0.68 | 57.6 | 57.6 | 56.3347 | 38765 |
| 1730155200 | 57.64 | 3.59 | 6.64 | 54.4389 | 59.06 | 54.4389 | 78346 |
| 1729896000 | 54.05 | 5.55 | 11.44 | 49.26 | 54.42 | 49.26 | 83785 |
| 1729809600 | 48.5 | 0.21 | 0.43 | 48.5 | 48.545 | 47.9649 | 24851 |
| 1729723200 | 48.29 | -0.64 | -1.31 | 48.5 | 48.75 | 48.23 | 11120 |
| 1729636800 | 48.93 | -0.1 | -0.20 | 48.805 | 48.9899 | 48.3 | 12413 |
| 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 | 12698 |
| 1728600000 | 47.59 | -0.82 | -1.69 | 47.87 | 48.26 | 47.39 | 15706 |
| 1728513600 | 48.41 | 0.12 | 0.25 | 48.1 | 48.75 | 48 | 16922 |
| 1728427200 | 48.29 | 0.09 | 0.19 | 48.4 | 48.75 | 48.03 | 16420 |
| 1728340800 | 48.2 | -1.07 | -2.17 | 49.05 | 49.07 | 48.02 | 20181 |
| 1728081600 | 49.27 | 0.28 | 0.57 | 49.57 | 49.57 | 48.89 | 21517 |
| 1727995200 | 48.99 | -1.1 | -2.20 | 49.63 | 49.69 | 48.92 | 15594 |
| 1727908800 | 50.09 | -0.25 | -0.50 | 50.51 | 50.94 | 49.98 | 22612 |
| 1727822400 | 50.34 | -0.82 | -1.60 | 51.21 | 51.21 | 50.048 | 28290 |
| 1727735520 | 51.16 | 0.69 | 1.37 | 50.44 | 51.175 | 50.33 | 34159 |
| 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 |
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
