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 | 1.345 | 2.75614754098 | 48.8 | 50.295 | 48.4 | 2104869 | 49.36840728 | CS |
| 4 | 3.115 | 6.62343185201 | 47.03 | 50.295 | 45.94 | 1745433 | 48.25080638 | CS |
| 12 | 4.635 | 10.1845748187 | 45.51 | 50.295 | 43.39 | 2572950 | 46.75760236 | CS |
| 26 | 11.145 | 28.5769230769 | 39 | 50.295 | 37.0714 | 2694907 | 43.08865304 | CS |
| 52 | 13.295 | 36.078697422 | 36.85 | 50.295 | 34.95 | 2822065 | 40.69819611 | CS |
| 156 | 2.615 | 5.5017883442 | 47.53 | 59.38 | 32.515 | 2364023 | 42.45247689 | CS |
| 260 | -0.945 | -1.84967704052 | 51.09 | 59.38 | 32.37 | 2147168 | 43.89324411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 49.21 | -0.62 | -1.24 | 50 | 50.03 | 48.44 | 2663879 |
| 1732059600 | 49.83 | -0.07 | -0.14 | 49.68 | 50 | 49.355 | 2529445 |
| 1731973200 | 49.9 | 0.91 | 1.86 | 49.15 | 50.115 | 49.01 | 1737819 |
| 1731714000 | 48.99 | 0.14 | 0.29 | 48.63 | 49.02 | 48.4 | 1380961 |
| 1731627600 | 48.85 | 0.41 | 0.85 | 48.8 | 49.21 | 48.45 | 2212241 |
| 1731541200 | 48.44 | 0.09 | 0.19 | 48.5 | 48.7 | 48.16 | 1205001 |
| 1731454800 | 48.35 | -1.24 | -2.50 | 49.6 | 49.64 | 48.15 | 1870834 |
| 1731368400 | 49.59 | 0.83 | 1.70 | 48.96 | 49.67 | 48.69 | 1249838 |
| 1731109200 | 48.76 | -0.92 | -1.85 | 49.5 | 49.55 | 48.48 | 2259722 |
| 1731022800 | 49.68 | 1.35 | 2.79 | 48.68 | 50.22 | 48.415 | 2567123 |
| 1730936400 | 48.33 | 0.89 | 1.88 | 47.7 | 48.35 | 47.27 | 2665880 |
| 1730850000 | 47.44 | 0.52 | 1.11 | 46.9 | 47.54 | 46.83 | 940088 |
| 1730763600 | 46.92 | 0.62 | 1.34 | 46.44 | 46.96 | 46.32 | 1602353 |
| 1730500800 | 46.3 | -0.21 | -0.45 | 46.76 | 47.04 | 46.09 | 1213320 |
| 1730414400 | 46.51 | 0.04 | 0.09 | 46.12 | 46.825 | 46.01 | 1504472 |
| 1730328000 | 46.47 | 0.18 | 0.39 | 46.3 | 46.535 | 46.06 | 1853454 |
| 1730241600 | 46.29 | -0.5 | -1.07 | 46.66 | 46.79 | 45.94 | 1338549 |
| 1730155200 | 46.79 | -0.47 | -0.99 | 46.98 | 47.17 | 46.66 | 1280351 |
| 1729896000 | 47.26 | 0.27 | 0.57 | 47.4 | 47.69 | 46.94 | 1364789 |
| 1729809600 | 46.99 | 0.03 | 0.06 | 47.03 | 47.42 | 46.66 | 1468549 |
| 1729723200 | 46.96 | -0.44 | -0.93 | 47.53 | 47.53 | 46.6 | 1069166 |
| 1729636800 | 47.4 | 0.04 | 0.08 | 47.24 | 47.62 | 46.84 | 1178411 |
| 1729550400 | 47.36 | -0.74 | -1.54 | 48.04 | 48.25 | 47.195 | 1360987 |
| 1729291200 | 48.1 | 0.57 | 1.20 | 47.44 | 48.2 | 47.28 | 1441433 |
| 1729204800 | 47.53 | 0.19 | 0.40 | 47.33 | 48.015 | 47.31 | 1539324 |
| 1729118400 | 47.34 | 0.54 | 1.15 | 47.17 | 47.69 | 46.85 | 1989002 |
| 1729032000 | 46.8 | 0.02 | 0.04 | 46.48 | 46.885 | 46.1 | 5831354 |
| 1728945600 | 46.78 | 1.11 | 2.43 | 45.9 | 46.935 | 45.83 | 3965674 |
| 1728686400 | 45.67 | 0.61 | 1.35 | 45.11 | 45.93 | 45.06 | 5290576 |
| 1728600000 | 45.06 | -0.14 | -0.31 | 45.31 | 45.31 | 44.91 | 1053572 |
| 1728513600 | 45.2 | 0.51 | 1.14 | 44.35 | 45.29 | 44.1401 | 3076189 |
| 1728427200 | 44.69 | -0.17 | -0.38 | 44.74 | 44.9 | 44.35 | 2511753 |
| 1728340800 | 44.86 | -0.25 | -0.55 | 45.05 | 45.365 | 44.59 | 5326083 |
| 1728081600 | 45.11 | 0.76 | 1.71 | 44.31 | 45.185 | 44.1 | 4299118 |
| 1727995200 | 44.35 | 0.32 | 0.73 | 44 | 44.465 | 43.39 | 2080679 |
| 1727908800 | 44.03 | -4.34 | -8.97 | 44.38 | 44.73 | 43.425 | 3695466 |
| 1727822400 | 48.37 | 0.82 | 1.72 | 47.56 | 48.42 | 47.47 | 2299716 |
| 1727736000 | 47.55 | 0.79 | 1.69 | 46.9 | 47.7 | 46.87 | 2620936 |
| 1727476800 | 46.76 | -1.14 | -2.38 | 47.31 | 47.35 | 46.31 | 1663179 |
| 1727390400 | 47.9 | 0.05 | 0.10 | 47.58 | 48.14 | 47.41 | 3105408 |
| 1727304000 | 47.85 | 0.83 | 1.77 | 47.05 | 47.86 | 47.05 | 6763331 |
| 1727217600 | 47.02 | -0.09 | -0.19 | 47.31 | 47.415 | 46.73 | 1747530 |
| 1727131200 | 47.11 | 0.93 | 2.01 | 46.39 | 47.13 | 46.35 | 2222218 |
| 1726872000 | 46.18 | 1.19 | 2.65 | 45.01 | 46.22 | 44.75 | 7195790 |
| 1726785600 | 44.99 | -1.02 | -2.22 | 46.35 | 46.47 | 44.86 | 4123462 |
| 1726699200 | 46.01 | -0.37 | -0.80 | 46.48 | 46.52 | 45.91 | 2455171 |
| 1726612800 | 46.38 | -0.36 | -0.77 | 46.8 | 46.995 | 46.33 | 1569144 |
| 1726526400 | 46.74 | 0.19 | 0.41 | 46.84 | 46.88 | 46.335 | 2738284 |
| 1726267200 | 46.55 | 0.46 | 1.00 | 46.36 | 46.605 | 46.135 | 2711707 |
| 1726180800 | 46.09 | 0.21 | 0.46 | 45.88 | 46.2 | 45.385 | 4237283 |
| 1726094400 | 45.88 | 0.09 | 0.20 | 45.79 | 45.95 | 45.215 | 4536290 |
| 1726008000 | 45.79 | -1.28 | -2.72 | 47 | 47.07 | 45.355 | 3168466 |
| 1725921600 | 47.07 | 0.38 | 0.81 | 46.79 | 47.385 | 46.79 | 4540286 |
| 1725662400 | 46.69 | -0.09 | -0.19 | 46.82 | 47.24 | 46.325 | 2526072 |
| 1725576000 | 46.78 | 0.23 | 0.49 | 46.76 | 47.19 | 46.63 | 3129747 |
| 1725489600 | 46.55 | 0.31 | 0.67 | 46.12 | 46.685 | 46.12 | 2740477 |
| 1725403200 | 46.24 | -0.1 | -0.22 | 45.88 | 46.35 | 45.64 | 1569990 |
| 1725057600 | 46.34 | 0.59 | 1.29 | 45.47 | 46.4 | 45.47 | 2161572 |
| 1724971200 | 45.75 | 0.3 | 0.66 | 45.51 | 45.825 | 45.32 | 1360509 |
| 1724884800 | 45.45 | -0.23 | -0.50 | 45.54 | 45.725 | 45.24 | 1019580 |
| 1724798400 | 45.68 | 0.24 | 0.53 | 45.32 | 45.7 | 45.32 | 1135395 |
| 1724712000 | 45.44 | 0.37 | 0.82 | 45.46 | 45.6788 | 45.38 | 1185102 |
| 1724452800 | 45.07 | 0.61 | 1.37 | 44.87 | 45.1751 | 44.76 | 1734785 |
| 1724366400 | 44.46 | 0.31 | 0.70 | 44.06 | 44.535 | 44.06 | 1827088 |
| 1724280000 | 44.15 | -0.34 | -0.76 | 44.55 | 44.76 | 43.915 | 2392460 |
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
Premium
