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 | 1.72 | 3.38582677165 | 50.8 | 54.7702 | 50.48 | 166356 | 53.28811371 | CS |
| 4 | -2.44 | -4.43959243086 | 54.96 | 54.96 | 49.4 | 134586 | 51.95571396 | CS |
| 12 | 0.02 | 0.0380952380952 | 52.5 | 59.1299 | 49.4 | 141374 | 54.36772593 | CS |
| 26 | -0.72 | -1.35236664162 | 53.24 | 59.1299 | 49.05 | 135314 | 53.03187615 | CS |
| 52 | -6.47 | -10.9679606713 | 58.99 | 59.91 | 45.19 | 187760 | 51.33442992 | CS |
| 156 | -2.03 | -3.72135655362 | 54.55 | 67.8 | 43.64 | 154159 | 52.90328718 | CS |
| 260 | -0.29 | -0.549138420754 | 52.81 | 67.8 | 37.04 | 149669 | 51.18097541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 53.12 | -0.4 | -0.75 | 53.7 | 54.29 | 52.74 | 125579 |
| 1738280400 | 53.52 | -0.01 | -0.02 | 53.65 | 54.23 | 53.15 | 131626 |
| 1738194000 | 53.53 | -0.47 | -0.87 | 54.15 | 54.7702 | 53.2 | 169076 |
| 1738107600 | 54 | 0.05 | 0.09 | 53.67 | 54.49 | 53.63 | 147522 |
| 1738021200 | 53.95 | 3.24 | 6.39 | 50.97 | 54.38 | 50.8 | 250390 |
| 1737762000 | 50.71 | 0.42 | 0.84 | 50.8 | 51 | 50.48 | 132757 |
| 1737675600 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1737589200 | 50.29 | -1.41 | -2.73 | 51.45 | 51.45 | 50.17 | 100895 |
| 1737502800 | 51.7 | 0.67 | 1.31 | 51.05 | 51.845 | 51.05 | 89605 |
| 1737157200 | 51.03 | 0.43 | 0.85 | 51.16 | 51.22 | 50.65 | 94269 |
| 1737070800 | 50.6 | 0.25 | 0.50 | 50.33 | 50.825 | 50.0401 | 118737 |
| 1736984400 | 50.35 | -0.02 | -0.04 | 50.84 | 50.94 | 50.05 | 110941 |
| 1736898000 | 50.37 | 0.7 | 1.41 | 49.95 | 50.5427 | 49.9 | 136210 |
| 1736811600 | 49.67 | -0.64 | -1.27 | 49.58 | 50.0517 | 49.4 | 160849 |
| 1736552400 | 50.31 | -1.62 | -3.12 | 52.36 | 52.36 | 50.02 | 182545 |
| 1736379600 | 51.93 | -0.43 | -0.82 | 52.02 | 52.2299 | 51.38 | 121434 |
| 1736293200 | 52.36 | -0.35 | -0.66 | 52.8 | 53.35 | 52.01 | 122514 |
| 1736206800 | 52.71 | -1.96 | -3.59 | 54.72 | 54.92 | 52.7 | 141705 |
| 1735947600 | 54.67 | -0.03 | -0.05 | 54.83 | 54.96 | 54.12 | 88196 |
| 1735861200 | 54.7 | -0.14 | -0.26 | 55.32 | 55.7037 | 54.33 | 98540 |
| 1735688400 | 54.84 | 0.48 | 0.88 | 54.82 | 55.21 | 54.5608 | 82558 |
| 1735602000 | 54.36 | 0.02 | 0.04 | 54.35 | 54.62 | 53.65 | 82900 |
| 1735342800 | 54.34 | -0.49 | -0.89 | 54.47 | 55.19 | 53.93 | 77784 |
| 1735256400 | 54.83 | 0.03 | 0.05 | 54.51 | 55.175 | 54.38 | 109282 |
| 1735077840 | 54.8 | 0.37 | 0.68 | 54.51 | 54.97 | 54.125 | 74446 |
| 1734997200 | 54.43 | -0.2 | -0.37 | 54.53 | 54.74 | 53.85 | 197924 |
| 1734738000 | 54.63 | 0.18 | 0.33 | 53.56 | 55.28 | 53.5396 | 594078 |
| 1734651600 | 54.45 | -0.54 | -0.98 | 54.79 | 55.43 | 53.7375 | 207727 |
| 1734565200 | 54.99 | -1.36 | -2.41 | 56.56 | 57.06 | 54.86 | 177978 |
| 1734478800 | 56.35 | -0.92 | -1.61 | 57.01 | 57.675 | 55.58 | 153836 |
| 1734392400 | 57.27 | 0.79 | 1.40 | 56.26 | 57.43 | 56.23 | 138399 |
| 1734133200 | 56.48 | 0.06 | 0.11 | 56.34 | 56.74 | 55.58 | 87743 |
| 1734046800 | 56.42 | 0.13 | 0.23 | 56.39 | 56.65 | 56.04 | 85847 |
| 1733960400 | 56.29 | -0.46 | -0.81 | 57.18 | 57.32 | 56.255 | 143099 |
| 1733874000 | 56.75 | 0.21 | 0.37 | 56.3 | 57.38 | 56.3 | 127122 |
| 1733787600 | 56.54 | 0.18 | 0.32 | 57.04 | 57.225 | 56.46 | 100920 |
| 1733528400 | 56.36 | -0.5 | -0.88 | 56.93 | 57.34 | 56.06 | 73234 |
| 1733442000 | 56.86 | 0.54 | 0.96 | 56.43 | 57.115 | 56.33 | 108820 |
| 1733355600 | 56.32 | 0.38 | 0.68 | 55.67 | 56.42 | 55.22 | 117540 |
| 1733269200 | 55.94 | -1.24 | -2.17 | 57.11 | 57.18 | 55.72 | 91573 |
| 1733182800 | 57.18 | 0.06 | 0.11 | 56.81 | 57.419 | 56.06 | 137043 |
| 1732917840 | 57.12 | 0.48 | 0.85 | 57.02 | 57.29 | 56.5423 | 103590 |
| 1732750800 | 56.64 | 0.05 | 0.09 | 57.01 | 57.47 | 56.14 | 292889 |
| 1732664400 | 56.59 | -1.4 | -2.41 | 57.76 | 57.9525 | 56.42 | 160381 |
| 1732578000 | 57.99 | 0.9 | 1.58 | 57.73 | 59.1299 | 57.66 | 183996 |
| 1732318800 | 57.09 | 1.41 | 2.53 | 55.95 | 57.55 | 55.95 | 158067 |
| 1732232400 | 55.68 | 0.79 | 1.44 | 55.11 | 56.16 | 55.03 | 255270 |
| 1732146000 | 54.89 | -0.02 | -0.04 | 54.74 | 54.91 | 54.23 | 98505 |
| 1732059600 | 54.91 | -0.43 | -0.78 | 55.17 | 55.49 | 54.54 | 93415 |
| 1731973200 | 55.34 | 0.89 | 1.63 | 54.87 | 55.55 | 54.59 | 192606 |
| 1731714000 | 54.45 | 1.14 | 2.14 | 53.7 | 54.64 | 53.65 | 128784 |
| 1731627600 | 53.31 | -0.32 | -0.60 | 53.92 | 54.54 | 52.85 | 134061 |
| 1731541200 | 53.63 | 0.74 | 1.40 | 53.21 | 53.7343 | 52.4821 | 151918 |
| 1731454800 | 52.89 | -0.67 | -1.25 | 50.37 | 53.885 | 50.05 | 201595 |
| 1731368400 | 53.56 | 0.48 | 0.90 | 53.5 | 54.15 | 53.3801 | 113344 |
| 1731109200 | 53.08 | 1.03 | 1.98 | 52.5 | 53.38 | 52 | 169864 |
| 1731022800 | 52.05 | -1.6 | -2.98 | 53.56 | 53.985 | 52 | 132694 |
| 1730936400 | 53.65 | 1.39 | 2.66 | 53.73 | 54.6 | 53.1 | 203966 |
| 1730850000 | 52.26 | 0.91 | 1.77 | 51.4 | 52.35 | 51.2077 | 125184 |
| 1730763600 | 51.35 | 0.26 | 0.51 | 51.2 | 51.43 | 50.52 | 146803 |
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
