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 | 1.25 | 2.11327134404 | 59.15 | 64.66 | 58.57 | 2726653 | 61.05018666 | CS |
| 4 | 5.92 | 10.8663729809 | 54.48 | 64.66 | 52.74 | 2896575 | 60.04821269 | CS |
| 12 | 1.44 | 2.44233378562 | 58.96 | 64.66 | 51.91 | 2101124 | 57.76900992 | CS |
| 26 | 6.8 | 12.6865671642 | 53.6 | 64.66 | 51.91 | 1916696 | 57.87970003 | CS |
| 52 | -5.43 | -8.24851891235 | 65.83 | 69.18 | 49.19 | 1991155 | 57.09865933 | CS |
| 156 | 8.9 | 17.2815533981 | 51.5 | 70.9 | 46.685 | 1742096 | 57.68072435 | CS |
| 260 | 21.85 | 56.6796368353 | 38.55 | 70.9 | 32.11 | 1912650 | 51.7318418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 60.4 | -2.51 | -3.99 | 63 | 63.242 | 60.08 | 3142208 |
| 1741646400 | 62.91 | 1.05 | 1.70 | 62.14 | 64.66 | 62.14 | 3410572 |
| 1741390800 | 61.86 | 2.46 | 4.14 | 59.16 | 62.59 | 59.16 | 3101263 |
| 1741304400 | 59.4 | 0.1 | 0.17 | 59.4 | 59.71 | 58.65 | 1529281 |
| 1741218000 | 59.3 | -0.28 | -0.47 | 59.15 | 60.02 | 58.57 | 2449939 |
| 1741131600 | 59.58 | -1.71 | -2.79 | 61.13 | 61.37 | 59.48 | 2473929 |
| 1741045200 | 61.29 | 0 | 0.00 | 61.3 | 61.83 | 60.88 | 1707737 |
| 1740786000 | 61.29 | -0.25 | -0.41 | 61.96 | 62.24 | 60.51 | 3531944 |
| 1740699600 | 61.54 | -0.52 | -0.84 | 61.77 | 62.03 | 60.96 | 2175349 |
| 1740613200 | 62.06 | 1.24 | 2.04 | 61.07 | 62.13 | 60.835 | 3105704 |
| 1740526800 | 60.82 | -0.38 | -0.62 | 61.57 | 61.75 | 60.3 | 2827929 |
| 1740440400 | 61.2 | 0.87 | 1.44 | 60.24 | 61.55 | 59.67 | 2345940 |
| 1740181200 | 60.33 | -0.07 | -0.12 | 60.69 | 60.925 | 59.88 | 2169287 |
| 1740094800 | 60.4 | 0.26 | 0.43 | 60.15 | 60.55 | 59.5 | 1730195 |
| 1740008400 | 60.14 | -0.49 | -0.81 | 60.55 | 60.55 | 59.31 | 2664532 |
| 1739922000 | 60.63 | 0.27 | 0.45 | 60.15 | 60.72 | 59.25 | 2915851 |
| 1739576400 | 60.36 | 1.82 | 3.11 | 59.32 | 60.5 | 58.95 | 3271558 |
| 1739490000 | 58.54 | 5.09 | 9.52 | 57.23 | 58.92 | 55.805 | 6206961 |
| 1739403600 | 53.45 | -0.55 | -1.02 | 54.48 | 54.48 | 52.74 | 4274749 |
| 1739317200 | 54 | 0.35 | 0.65 | 53.79 | 54.205 | 53 | 1931934 |
| 1739230800 | 53.65 | -0.61 | -1.12 | 54.3 | 54.3 | 53.35 | 2011907 |
| 1738971600 | 54.26 | -0.09 | -0.17 | 54.91 | 55 | 53.9 | 1721678 |
| 1738885200 | 54.35 | 1.07 | 2.01 | 54.52 | 54.57 | 53.48 | 1844357 |
| 1738798800 | 53.28 | 0.33 | 0.62 | 53.5 | 53.565 | 52.73 | 1291195 |
| 1738712400 | 52.95 | -0.44 | -0.82 | 53.14 | 53.41 | 52.76 | 1248892 |
| 1738626000 | 53.39 | -1.36 | -2.48 | 53.59 | 54.2699 | 52.69 | 1483738 |
| 1738366800 | 54.75 | -0.48 | -0.87 | 55 | 55.61 | 54.67 | 1493855 |
| 1738280400 | 55.23 | 0.28 | 0.51 | 55.41 | 55.77 | 54.61 | 1061884 |
| 1738194000 | 54.95 | 0.05 | 0.09 | 54.98 | 55.535 | 54.79 | 1233492 |
| 1738107600 | 54.9 | -1.76 | -3.11 | 56.42 | 56.49 | 54.78 | 1497916 |
| 1738021200 | 56.66 | 1.5 | 2.72 | 55.69 | 57.16 | 55.69 | 1957595 |
| 1737762000 | 55.16 | 0.28 | 0.51 | 54.15 | 55.41 | 54.15 | 1705206 |
| 1737675600 | 54.88 | 0 | 0.00 | 54.88 | 54.88 | 54.88 | 0 |
| 1737589200 | 54.88 | -0.86 | -1.54 | 55.61 | 55.7 | 54.83 | 1323175 |
| 1737502800 | 55.74 | 0.51 | 0.92 | 55.43 | 55.8 | 55.225 | 1618070 |
| 1737157200 | 55.23 | 0.25 | 0.45 | 55.15 | 55.52 | 54.73 | 1944812 |
| 1737070800 | 54.98 | 0.51 | 0.94 | 54.38 | 55.06 | 54.015 | 1483288 |
| 1736984400 | 54.47 | 0.28 | 0.52 | 54.91 | 55.11 | 54.32 | 1556328 |
| 1736898000 | 54.19 | 0.38 | 0.71 | 53.86 | 54.42 | 53.5 | 1648531 |
| 1736811600 | 53.81 | 1.37 | 2.61 | 52.42 | 54.0619 | 51.91 | 2067117 |
| 1736552400 | 52.44 | -3.15 | -5.67 | 54.9 | 55.52 | 52.2 | 2681222 |
| 1736379600 | 55.59 | 0.4 | 0.72 | 55 | 55.69 | 54.75 | 1505334 |
| 1736293200 | 55.19 | -0.77 | -1.38 | 56.1 | 56.69 | 55.16 | 1410068 |
| 1736206800 | 55.96 | 0.69 | 1.25 | 55.37 | 56.69 | 55.25 | 1802723 |
| 1735947600 | 55.27 | -1.93 | -3.37 | 56.39 | 56.57 | 54.5 | 3210105 |
| 1735861200 | 57.2 | -0.12 | -0.21 | 57.73 | 57.96 | 57.03 | 954693 |
| 1735688400 | 57.32 | 0.44 | 0.77 | 56.95 | 57.63 | 56.95 | 928477 |
| 1735602000 | 56.88 | -0.94 | -1.63 | 57.68 | 57.77 | 56.765 | 1362094 |
| 1735342800 | 57.82 | -0.5 | -0.86 | 57.97 | 58.495 | 57.5 | 964351 |
| 1735256400 | 58.32 | -0.28 | -0.48 | 58.4 | 58.63 | 58.18 | 1131411 |
| 1735077840 | 58.6 | 0.03 | 0.05 | 58.42 | 58.91 | 58.225 | 737844 |
| 1734997200 | 58.57 | -0.77 | -1.30 | 59.02 | 59.075 | 57.92 | 1531112 |
| 1734738000 | 59.34 | 0.69 | 1.18 | 58.72 | 59.435 | 58.265 | 4913234 |
| 1734651600 | 58.65 | 0.33 | 0.57 | 58.44 | 58.92 | 58.09 | 1437329 |
| 1734565200 | 58.32 | -0.93 | -1.57 | 58.96 | 59.585 | 58.28 | 1730805 |
| 1734478800 | 59.25 | -0.35 | -0.59 | 59.26 | 60.015 | 58.783 | 1687503 |
| 1734392400 | 59.6 | -1.47 | -2.41 | 60.85 | 60.99 | 59.56 | 1781803 |
| 1734133200 | 61.07 | 0.13 | 0.21 | 60.84 | 61.74 | 60.68 | 1326539 |
| 1734046800 | 60.94 | -0.45 | -0.73 | 61.82 | 61.96 | 60.73 | 1792956 |
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
