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 | -0.68 | -1.15902505539 | 58.67 | 59.13 | 55.6 | 454040 | 57.57360616 | CS |
| 4 | 1.51 | 2.67351274788 | 56.48 | 59.13 | 54.65 | 450124 | 57.59074881 | CS |
| 12 | 4.87 | 9.16792168675 | 53.12 | 59.6676 | 49.62 | 531528 | 55.45157286 | CS |
| 26 | 5.67 | 10.8371559633 | 52.32 | 59.6676 | 49.62 | 428309 | 54.44941128 | CS |
| 52 | -4.26 | -6.84337349398 | 62.25 | 63.66 | 49.45 | 500908 | 54.48095736 | CS |
| 156 | 15.91 | 37.8089353612 | 42.08 | 64.89 | 34.2601 | 381205 | 51.09069932 | CS |
| 260 | 33.65 | 138.249794577 | 24.34 | 64.89 | 10.46 | 409026 | 41.37915093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 56.81 | -0.09 | -0.16 | 57.1 | 57.795 | 56.01 | 400853 |
| 1741304400 | 56.9 | -0.51 | -0.89 | 56.91 | 57.65 | 56.08 | 331028 |
| 1741218000 | 57.41 | -0.45 | -0.78 | 57.94 | 57.94 | 55.6 | 500560 |
| 1741131600 | 57.86 | -0.84 | -1.43 | 58.43 | 58.43 | 56.61 | 664230 |
| 1741045200 | 58.7 | -0.11 | -0.19 | 58.67 | 59.13 | 58.375 | 373528 |
| 1740786000 | 58.81 | 0.77 | 1.33 | 57.82 | 58.91 | 57.79 | 391712 |
| 1740699600 | 58.04 | 0.35 | 0.61 | 57.92 | 58.25 | 56.93 | 394767 |
| 1740613200 | 57.69 | -0.02 | -0.03 | 57.49 | 57.95 | 57.11 | 364201 |
| 1740526800 | 57.71 | 0.02 | 0.03 | 57.51 | 58.055 | 56.58 | 346918 |
| 1740440400 | 57.69 | -0.26 | -0.45 | 58.17 | 58.2 | 57.1 | 419652 |
| 1740181200 | 57.95 | 0.05 | 0.09 | 58.04 | 58.258 | 57.45 | 536870 |
| 1740094800 | 57.9 | -0.4 | -0.69 | 57.85 | 58.15 | 56.9 | 327791 |
| 1740008400 | 58.3 | 0.32 | 0.55 | 58.24 | 58.98 | 57.87 | 496570 |
| 1739922000 | 57.98 | 0.9 | 1.58 | 56.74 | 58.7 | 56.74 | 462882 |
| 1739576400 | 57.08 | -0.27 | -0.47 | 57.5 | 58.5689 | 57.06 | 413741 |
| 1739490000 | 57.35 | 0.96 | 1.70 | 56 | 57.93 | 55.6705 | 310517 |
| 1739403600 | 56.39 | -0.94 | -1.64 | 57.12 | 57.12 | 55.66 | 360709 |
| 1739317200 | 57.33 | 0.67 | 1.18 | 55.22 | 57.45 | 54.65 | 764759 |
| 1739230800 | 56.66 | 0.23 | 0.41 | 56.48 | 57.5999 | 56.38 | 691059 |
| 1738971600 | 56.43 | -1.45 | -2.51 | 57.02 | 57.14 | 55.785 | 449716 |
| 1738885200 | 57.88 | -1.37 | -2.31 | 59.43 | 59.45 | 57.78 | 611328 |
| 1738798800 | 59.25 | 0.1 | 0.17 | 59.27 | 59.6676 | 58.56 | 496666 |
| 1738712400 | 59.15 | 1.46 | 2.53 | 57.8 | 59.62 | 57.154 | 795123 |
| 1738626000 | 57.69 | 1.36 | 2.41 | 55.94 | 58.04 | 55.94 | 639062 |
| 1738366800 | 56.33 | -1.67 | -2.88 | 57.14 | 57.59 | 56.23 | 836413 |
| 1738280400 | 58 | 1.3 | 2.29 | 57.25 | 58 | 55.35 | 3136171 |
| 1738194000 | 56.7 | 0.54 | 0.96 | 56.01 | 57.22 | 56.01 | 580943 |
| 1738107600 | 56.16 | 0.34 | 0.61 | 55.99 | 56.31 | 55.3315 | 668227 |
| 1738021200 | 55.82 | 0.01 | 0.02 | 56.2 | 56.4921 | 55 | 602467 |
| 1737762000 | 55.81 | 0.67 | 1.22 | 55.75 | 56.59 | 55.75 | 450140 |
| 1737675600 | 55.14 | 0 | 0.00 | 55.14 | 55.14 | 55.14 | 0 |
| 1737589200 | 55.14 | 0.41 | 0.75 | 54.86 | 55.62 | 54.585 | 467291 |
| 1737502800 | 54.73 | 0.14 | 0.26 | 54.6 | 55.76 | 54.3963 | 466395 |
| 1737157200 | 54.59 | -0.12 | -0.22 | 54.01 | 55.1 | 54.01 | 288623 |
| 1737070800 | 54.71 | 1.32 | 2.47 | 53.5 | 54.95 | 53.44 | 282939 |
| 1736984400 | 53.39 | 0.39 | 0.74 | 53.54 | 54.16 | 53.03 | 403246 |
| 1736898000 | 53 | 1.24 | 2.40 | 51.81 | 53.6705 | 51.79 | 406759 |
| 1736811600 | 51.76 | 0.47 | 0.92 | 51.49 | 52.84 | 51.13 | 521795 |
| 1736552400 | 51.29 | -1.17 | -2.23 | 52.5 | 52.52 | 51.08 | 419221 |
| 1736379600 | 52.46 | 0.7 | 1.35 | 51.89 | 52.46 | 51.19 | 259472 |
| 1736293200 | 51.76 | -0.54 | -1.03 | 52.4 | 52.7351 | 51.27 | 247765 |
| 1736206800 | 52.3 | 0.45 | 0.87 | 51.89 | 52.75 | 51.83 | 222279 |
| 1735947600 | 51.85 | 0.08 | 0.15 | 52 | 52.4 | 51.55 | 362026 |
| 1735861200 | 51.77 | 0.33 | 0.64 | 51.37 | 52.05 | 51.37 | 375578 |
| 1735688400 | 51.44 | 0.51 | 1.00 | 50.79 | 51.75 | 50.79 | 198111 |
| 1735602000 | 50.93 | -0.51 | -0.99 | 51.2 | 51.65 | 50.61 | 303600 |
| 1735342800 | 51.44 | 0.36 | 0.70 | 51.08 | 51.47 | 50.735 | 315120 |
| 1735256400 | 51.08 | -0.91 | -1.75 | 51.68 | 52.01 | 50.51 | 484074 |
| 1735077840 | 51.99 | 0.51 | 0.99 | 51.5 | 52.24 | 51.1833 | 312300 |
| 1734997200 | 51.48 | 0.4 | 0.78 | 50.06 | 51.74 | 49.62 | 657586 |
| 1734738000 | 51.08 | 0.01 | 0.02 | 51.06 | 51.42 | 50.65 | 993438 |
| 1734651600 | 51.07 | 0.21 | 0.41 | 51 | 51.5 | 50.11 | 781477 |
| 1734565200 | 50.86 | -1.11 | -2.14 | 52.02 | 52.4699 | 50.52 | 1067552 |
| 1734478800 | 51.97 | -1.05 | -1.98 | 52.89 | 52.99 | 51.53 | 773928 |
| 1734392400 | 53.02 | -0.34 | -0.64 | 53.12 | 53.94 | 52.75 | 273328 |
| 1734133200 | 53.36 | -0.32 | -0.60 | 53.68 | 54.24 | 53.22 | 288919 |
| 1734046800 | 53.68 | 0.15 | 0.28 | 53.7 | 53.9006 | 53.31 | 258569 |
| 1733960400 | 53.53 | 0.12 | 0.22 | 53.6 | 54.17 | 53.3 | 362050 |
| 1733874000 | 53.41 | -0.75 | -1.38 | 54.63 | 54.8 | 53.34 | 335194 |
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
