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 | -0.47 | -0.825720309206 | 56.92 | 59.17 | 56.25 | 198292 | 57.5557343 | CS |
| 4 | -2.72 | -4.59692411695 | 59.17 | 61.61 | 54.0601 | 188887 | 57.61765152 | CS |
| 12 | 9.18 | 19.4203511741 | 47.27 | 66.175 | 47.27 | 207952 | 58.50226827 | CS |
| 26 | 19.6 | 53.1886024423 | 36.85 | 66.175 | 34.78 | 158577 | 50.72361603 | CS |
| 52 | 31.18 | 123.387415908 | 25.27 | 66.175 | 21.98 | 133460 | 42.1065168 | CS |
| 156 | 22.36 | 65.5910824289 | 34.09 | 66.175 | 18.81 | 160644 | 29.70240846 | CS |
| 260 | 30.19 | 114.965727342 | 26.26 | 66.175 | 14.09 | 169786 | 33.46943118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1737589200 | 57.06 | -1.02 | -1.76 | 58.27 | 58.746 | 56.25 | 188229 |
| 1737502800 | 58.08 | 0.5 | 0.87 | 58 | 59.17 | 57.91 | 166888 |
| 1737157200 | 57.58 | 1.12 | 1.98 | 56.92 | 58.25 | 56.45 | 239759 |
| 1737070800 | 56.46 | 0.05 | 0.09 | 56.3 | 57.34 | 56.12 | 144200 |
| 1736984400 | 56.41 | 0.51 | 0.91 | 57.03 | 58.26 | 56.24 | 100639 |
| 1736898000 | 55.9 | 0.19 | 0.34 | 56.28 | 57.54 | 55.83 | 143484 |
| 1736811600 | 55.71 | 0.62 | 1.13 | 54.87 | 55.895 | 54.0601 | 139311 |
| 1736552400 | 55.09 | -1.29 | -2.29 | 55.59 | 55.59 | 54.18 | 236073 |
| 1736379600 | 56.38 | 0.33 | 0.59 | 56.08 | 56.43 | 55.36 | 130677 |
| 1736293200 | 56.05 | -1.16 | -2.03 | 57.13 | 57.77 | 54.77 | 383234 |
| 1736206800 | 57.21 | -3.5 | -5.77 | 61.39 | 61.39 | 56.86 | 279037 |
| 1735947600 | 60.71 | 0.06 | 0.10 | 61.29 | 61.61 | 60.33 | 115508 |
| 1735861200 | 60.65 | 0.55 | 0.92 | 60.35 | 61.55 | 59.9 | 266651 |
| 1735688400 | 60.1 | 0.26 | 0.43 | 60.09 | 60.745 | 59.96 | 227260 |
| 1735602000 | 59.84 | 0 | 0.00 | 59.34 | 59.89 | 58.45 | 110595 |
| 1735342800 | 59.84 | 0.18 | 0.30 | 59.17 | 60.25 | 58.84 | 150650 |
| 1735256400 | 59.66 | 0.66 | 1.12 | 58.42 | 60.18 | 58.42 | 122842 |
| 1735077840 | 59 | 0.89 | 1.53 | 58.28 | 59.01 | 58.01 | 62813 |
| 1734997200 | 58.11 | -1.03 | -1.74 | 60.01 | 60.01 | 56.96 | 298079 |
| 1734738000 | 59.14 | 0.42 | 0.72 | 57.84 | 59.79 | 57.18 | 299083 |
| 1734651600 | 58.72 | -0.47 | -0.79 | 59.81 | 60.81 | 58.695 | 148593 |
| 1734565200 | 59.19 | -1.4 | -2.31 | 61.01 | 61.01 | 58.7205 | 233036 |
| 1734478800 | 60.59 | -0.18 | -0.30 | 60.77 | 61.28 | 59.6501 | 238512 |
| 1734392400 | 60.77 | 0.25 | 0.41 | 60.95 | 61.52 | 60.1317 | 243501 |
| 1734133200 | 60.52 | -1.89 | -3.03 | 61.46 | 61.65 | 58.16 | 292789 |
| 1734046800 | 62.41 | -1.04 | -1.64 | 63.5 | 63.645 | 62.09 | 146959 |
| 1733960400 | 63.45 | -0.43 | -0.67 | 64.44 | 64.87 | 63.235 | 170566 |
| 1733874000 | 63.88 | 1.06 | 1.69 | 62.7 | 64.3929 | 61.7462 | 227371 |
| 1733787600 | 62.82 | -1.4 | -2.18 | 64.22 | 64.792 | 60.58 | 156396 |
| 1733528400 | 64.22 | 0.21 | 0.33 | 63.84 | 64.694599 | 62.69 | 175505 |
| 1733442000 | 64.01 | 0.74 | 1.17 | 63.48 | 66.175 | 63.35 | 265688 |
| 1733355600 | 63.27 | 2.66 | 4.39 | 60.87 | 63.36 | 60.33 | 354322 |
| 1733269200 | 60.61 | -0.28 | -0.46 | 60.83 | 61.16 | 58.4 | 401518 |
| 1733182800 | 60.89 | -1.01 | -1.63 | 61.76 | 62.44 | 60.27 | 160930 |
| 1732917840 | 61.9 | 0.49 | 0.80 | 61.97 | 62.34 | 61.31 | 66087 |
| 1732750800 | 61.41 | -0.89 | -1.43 | 62.75 | 63.1725 | 61.22 | 127084 |
| 1732664400 | 62.3 | 1.19 | 1.95 | 61.17 | 62.71 | 61.06 | 150503 |
| 1732578000 | 61.11 | -1.54 | -2.46 | 62.65 | 62.65 | 60.6 | 188831 |
| 1732318800 | 62.65 | 0.81 | 1.31 | 61.87 | 63.28 | 60.93 | 185724 |
| 1732232400 | 61.84 | -0.47 | -0.75 | 62.61 | 63.51 | 61.23 | 188162 |
| 1732146000 | 62.31 | 1.28 | 2.10 | 61.03 | 62.32 | 60.54 | 130340 |
| 1732059600 | 61.03 | 0.31 | 0.51 | 60.26 | 61.86 | 59.66 | 172824 |
| 1731973200 | 60.72 | 0.14 | 0.23 | 60.7 | 62.21 | 59.57 | 222737 |
| 1731714000 | 60.58 | 2.54 | 4.38 | 59.1 | 61.47 | 58.5 | 491298 |
| 1731627600 | 58.04 | 3.04 | 5.53 | 55.91 | 60.2 | 55.594 | 464884 |
| 1731541200 | 55 | 0 | 0.00 | 55.25 | 55.75 | 54.27 | 168663 |
| 1731454800 | 55 | 2.5 | 4.76 | 52.21 | 55.2082 | 52.1 | 234145 |
| 1731368400 | 52.5 | 0.81 | 1.57 | 52.05 | 52.92 | 51.7 | 153623 |
| 1731109200 | 51.69 | 2.09 | 4.21 | 49.92 | 51.92 | 49.12 | 156755 |
| 1731022800 | 49.6 | -1.44 | -2.82 | 51.19 | 51.99 | 47.525 | 349126 |
| 1730936400 | 51.04 | 1.92 | 3.91 | 50.81 | 52.51 | 50.235 | 309756 |
| 1730850000 | 49.12 | 1.43 | 3.00 | 47.6 | 49.673 | 47.53 | 142757 |
| 1730763600 | 47.69 | -0.44 | -0.91 | 47.99 | 49.08 | 47.65 | 164895 |
| 1730500800 | 48.13 | 0.9 | 1.91 | 47.27 | 48.64 | 47.27 | 140492 |
| 1730414400 | 47.23 | 0.6 | 1.29 | 46.6 | 47.8862 | 46.355 | 124910 |
| 1730328000 | 46.63 | -0.36 | -0.77 | 46.75 | 47.4 | 46.56 | 158917 |
| 1730241600 | 46.99 | 0.26 | 0.56 | 46.7 | 47.14 | 46.28 | 75825 |
| 1730155200 | 46.73 | 1.08 | 2.37 | 46.14 | 47.21 | 46.14 | 118494 |
| 1729896000 | 45.65 | -0.68 | -1.47 | 46.55 | 46.55 | 45.64 | 105524 |
| 1729809600 | 46.33 | 1.72 | 3.86 | 44.8 | 47.34 | 44.8 | 203385 |
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
