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 | -1.08 | -2.31759656652 | 46.6 | 46.72 | 43.23 | 1168814 | 44.87942276 | CS |
| 4 | -2.56 | -5.32445923461 | 48.08 | 50.25 | 43.23 | 923843 | 46.70392326 | CS |
| 12 | -7.46 | -14.080785202 | 52.98 | 56.64 | 43.23 | 783960 | 47.72680264 | CS |
| 26 | -8.02 | -14.9794546134 | 53.54 | 58.66 | 43.23 | 760473 | 50.83564873 | CS |
| 52 | -10.41 | -18.6125514035 | 55.93 | 68.0849 | 43.23 | 807086 | 54.96798875 | CS |
| 156 | 2.63 | 6.13196549312 | 42.89 | 68.0849 | 26.64 | 796972 | 49.36118992 | CS |
| 260 | 17.62 | 63.1541218638 | 27.9 | 68.0849 | 11.54 | 786327 | 42.2908339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 45.52 | 0.59 | 1.31 | 45.5 | 45.76 | 45.0467 | 711603 |
| 1739490000 | 44.93 | 0.05 | 0.11 | 45.05 | 45.0987 | 44.21 | 871128 |
| 1739403600 | 44.88 | -0.69 | -1.51 | 44.62 | 45.04 | 44.08 | 955123 |
| 1739317200 | 45.57 | 0.98 | 2.20 | 44.24 | 45.74 | 43.53 | 841459 |
| 1739230800 | 44.59 | -0.16 | -0.36 | 44.87 | 44.975 | 43.23 | 1341310 |
| 1738971600 | 44.75 | -1.77 | -3.80 | 46.6 | 46.72 | 43.88 | 1885367 |
| 1738885200 | 46.52 | -1.47 | -3.06 | 47.2 | 50 | 45.52 | 1592709 |
| 1738798800 | 47.99 | 0.62 | 1.31 | 47.52 | 48.11 | 47.34 | 1491038 |
| 1738712400 | 47.37 | 1.38 | 3.00 | 46.18 | 47.57 | 46.115 | 660348 |
| 1738626000 | 45.99 | -2.1 | -4.37 | 46.74 | 47 | 45 | 926664 |
| 1738366800 | 48.09 | -0.88 | -1.80 | 48.78 | 48.84 | 47.5 | 942341 |
| 1738280400 | 48.97 | 1.51 | 3.18 | 48.01 | 50.25 | 47.845 | 990703 |
| 1738194000 | 47.46 | 0.34 | 0.72 | 47.05 | 47.86 | 46.82 | 657174 |
| 1738107600 | 47.12 | -1.46 | -3.01 | 48.34 | 48.34 | 46.6 | 615389 |
| 1738021200 | 48.58 | -0.26 | -0.53 | 48.64 | 48.91 | 47.59 | 682269 |
| 1737762000 | 48.84 | 0.22 | 0.45 | 48.66 | 49.37 | 48.205 | 493422 |
| 1737675600 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1737589200 | 48.62 | -0.26 | -0.53 | 48.85 | 49 | 48.295 | 440907 |
| 1737502800 | 48.88 | 1.67 | 3.54 | 48 | 48.9 | 47.46 | 637824 |
| 1737157200 | 47.21 | -0.24 | -0.51 | 48.08 | 48.23 | 46.85 | 699253 |
| 1737070800 | 47.45 | 0.56 | 1.19 | 47.06 | 47.63 | 46.72 | 559455 |
| 1736984400 | 46.89 | 1.03 | 2.25 | 47.35 | 47.46 | 46.56 | 512708 |
| 1736898000 | 45.86 | 0.97 | 2.16 | 45.73 | 45.968 | 44.56 | 761462 |
| 1736811600 | 44.89 | 0.9 | 2.05 | 43.54 | 44.9 | 43.5 | 680779 |
| 1736552400 | 43.99 | -0.94 | -2.09 | 44.17 | 44.87 | 43.79 | 572455 |
| 1736379600 | 44.93 | -0.84 | -1.84 | 44.87 | 45.13 | 44.34 | 704054 |
| 1736293200 | 45.77 | 0.59 | 1.31 | 45.07 | 45.81 | 44.89 | 594314 |
| 1736206800 | 45.18 | -0.57 | -1.25 | 46.38 | 46.8 | 45.09 | 544176 |
| 1735947600 | 45.75 | 1.23 | 2.76 | 44.78 | 45.75 | 44.24 | 854189 |
| 1735861200 | 44.52 | -1.7 | -3.68 | 46.5 | 46.63 | 44.045 | 637692 |
| 1735688400 | 46.22 | 1.01 | 2.23 | 45.37 | 46.23 | 45.37 | 787895 |
| 1735602000 | 45.21 | -0.02 | -0.04 | 44.87 | 45.62 | 44.55 | 544046 |
| 1735342800 | 45.23 | -0.57 | -1.24 | 45.4 | 46.075 | 44.85 | 443543 |
| 1735256400 | 45.8 | 0.5 | 1.10 | 44.77 | 45.94 | 44.74 | 437154 |
| 1735077840 | 45.3 | 0.01 | 0.02 | 45.15 | 45.375 | 44.79 | 290079 |
| 1734997200 | 45.29 | 0.22 | 0.49 | 44.89 | 45.4 | 44.4278 | 813540 |
| 1734738000 | 45.07 | -0.13 | -0.29 | 44.7 | 46.125 | 44.6 | 2659656 |
| 1734651600 | 45.2 | -0.58 | -1.27 | 45.98 | 46.48 | 44.9155 | 840546 |
| 1734565200 | 45.78 | -1.51 | -3.19 | 47.43 | 48.3 | 45.22 | 1326343 |
| 1734478800 | 47.29 | -0.85 | -1.77 | 48.83 | 48.94 | 46.9 | 1157209 |
| 1734392400 | 48.14 | -1.41 | -2.85 | 49.82 | 50.27 | 47.92 | 1046551 |
| 1734133200 | 49.55 | -1.09 | -2.15 | 50.31 | 50.98 | 49.42 | 793130 |
| 1734046800 | 50.64 | -0.04 | -0.08 | 50.23 | 51.13 | 49.99 | 716480 |
| 1733960400 | 50.68 | 0.06 | 0.12 | 51.14 | 51.58 | 50.64 | 585992 |
| 1733874000 | 50.62 | -1.92 | -3.65 | 51.86 | 52.3 | 50.54 | 730151 |
| 1733787600 | 52.54 | -0.4 | -0.76 | 53.66 | 54.61 | 52.46 | 612211 |
| 1733528400 | 52.94 | -0.21 | -0.40 | 53.94 | 53.94 | 52.29 | 514294 |
| 1733442000 | 53.15 | -2.49 | -4.48 | 55.88 | 55.88 | 52.95 | 644167 |
| 1733355600 | 55.64 | 0.48 | 0.87 | 55.13 | 55.82 | 54.67 | 603033 |
| 1733269200 | 55.16 | -0.08 | -0.14 | 55.24 | 55.91 | 54.61 | 843341 |
| 1733182800 | 55.24 | 0.45 | 0.82 | 54.5 | 55.69 | 53.96 | 519831 |
| 1732917840 | 54.79 | 0.52 | 0.96 | 54.91 | 55.53 | 54.475 | 333683 |
| 1732750800 | 54.27 | -0.03 | -0.06 | 54.53 | 55.57 | 53.9 | 461645 |
| 1732664400 | 54.3 | -1.72 | -3.07 | 54.94 | 55.395 | 54.1 | 695107 |
| 1732578000 | 56.02 | 2.22 | 4.13 | 54.5 | 56.64 | 54.49 | 738308 |
| 1732318800 | 53.8 | 0.91 | 1.72 | 52.78 | 54.14 | 52.41 | 480584 |
| 1732232400 | 52.89 | 0.75 | 1.44 | 52.75 | 53.38 | 51.965 | 559678 |
| 1732146000 | 52.14 | 0.74 | 1.44 | 51.64 | 52.18 | 51.25 | 526689 |
| 1732059600 | 51.4 | -0.87 | -1.66 | 51.35 | 52.09 | 51.35 | 538099 |
| 1731973200 | 52.27 | 0.29 | 0.56 | 52.16 | 53.04 | 51.93 | 573772 |
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
