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 | 0.71 | 1.41349790962 | 50.23 | 53.4 | 47.17 | 298334 | 50.68111832 | CS |
| 4 | -2.12 | -3.9954768187 | 53.06 | 54.25 | 47.17 | 197713 | 51.83340491 | CS |
| 12 | -8.66 | -14.5302013423 | 59.6 | 60.02 | 47.17 | 168854 | 54.53282904 | CS |
| 26 | -8.6 | -14.4440712126 | 59.54 | 65.88 | 47.17 | 158006 | 57.80350641 | CS |
| 52 | -18.93 | -27.0931730356 | 69.87 | 73.82 | 47.17 | 122277 | 61.00823811 | CS |
| 156 | -0.69 | -1.3364323068 | 51.63 | 78.89 | 45.46 | 126665 | 61.51287672 | CS |
| 260 | 20.67 | 68.2854311199 | 30.27 | 91.86 | 24.57 | 141831 | 59.71867857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 52.05 | -1.2 | -2.25 | 52.65 | 52.97 | 51.6 | 130966 |
| 1741387200 | 53.25 | 1.6 | 3.10 | 51.98 | 53.4 | 51.79 | 211172 |
| 1741300800 | 51.65 | 0.91 | 1.79 | 47.17 | 52.13 | 47.17 | 271072 |
| 1741214400 | 50.74 | 2.01 | 4.12 | 48.95 | 51.4 | 48.73 | 362981 |
| 1741128000 | 48.73 | -2.32 | -4.54 | 50.23 | 50.35 | 48.38 | 515480 |
| 1741041600 | 51.05 | -1.19 | -2.28 | 52.51 | 53.07 | 50.77 | 247843 |
| 1740782400 | 52.24 | -0.84 | -1.58 | 53.03 | 53.32 | 51.7 | 232705 |
| 1740696000 | 53.08 | -0.58 | -1.08 | 53.93 | 54.02 | 53 | 107306 |
| 1740609600 | 53.66 | 0.42 | 0.79 | 53.24 | 54.12 | 53.24 | 113078 |
| 1740523200 | 53.24 | 0.65 | 1.24 | 52.41 | 53.42 | 52.41 | 127963 |
| 1740436800 | 52.59 | 0.6 | 1.15 | 52.16 | 52.92 | 51.84 | 192767 |
| 1740177600 | 51.99 | -0.92 | -1.74 | 52.91 | 53.05 | 51.65 | 324710 |
| 1740091200 | 52.91 | 0.19 | 0.36 | 52.6 | 52.99 | 51.99 | 106846 |
| 1740004800 | 52.72 | -0.23 | -0.43 | 53.02 | 53.02 | 52.26 | 165025 |
| 1739918400 | 52.95 | -0.02 | -0.04 | 53.43 | 53.43 | 52.78 | 117874 |
| 1739572800 | 52.97 | 0.13 | 0.25 | 53.28 | 54 | 52.57 | 162960 |
| 1739486400 | 52.84 | -0.26 | -0.49 | 53.68 | 54.25 | 52.77 | 149686 |
| 1739400000 | 53.1 | -0.74 | -1.37 | 53.56 | 53.7 | 52.96 | 82592 |
| 1739313600 | 53.84 | 0.54 | 1.01 | 53.06 | 54.18 | 53 | 133517 |
| 1739227200 | 53.3 | 0.64 | 1.22 | 53 | 53.68 | 52.74 | 178034 |
| 1738968000 | 52.66 | -1.2 | -2.23 | 53.77 | 53.82 | 52.63 | 135886 |
| 1738881600 | 53.86 | -1.86 | -3.34 | 56 | 56.26 | 53.63 | 179858 |
| 1738795200 | 55.72 | 1.92 | 3.57 | 53.84 | 55.74 | 53.39 | 194224 |
| 1738708800 | 53.8 | 0.01 | 0.02 | 54.33 | 55.42 | 53.76 | 179320 |
| 1738622400 | 53.79 | -2.75 | -4.86 | 52.2 | 55.31 | 51.63 | 531149 |
| 1738363200 | 56.54 | -2.39 | -4.06 | 58.42 | 58.64 | 56.3 | 308103 |
| 1738276800 | 58.93 | 0.25 | 0.43 | 58.71 | 60.02 | 58.71 | 75474 |
| 1738190400 | 58.68 | 0.27 | 0.46 | 58.03 | 58.85 | 57.92 | 166331 |
| 1738104000 | 58.41 | -0.11 | -0.19 | 58.52 | 58.83 | 57.64 | 126088 |
| 1738017600 | 58.52 | -0.23 | -0.39 | 58.73 | 59.01 | 58.2 | 53490 |
| 1737758400 | 58.75 | 0.54 | 0.93 | 57.89 | 59.13 | 57.89 | 99594 |
| 1737672000 | 58.21 | -0.38 | -0.65 | 58.23 | 59.04 | 58.2 | 74488 |
| 1737585600 | 58.59 | 0.3 | 0.51 | 58.12 | 59.45 | 58.01 | 173115 |
| 1737499200 | 58.29 | -0.24 | -0.41 | 58.49 | 59.01 | 58.24 | 108004 |
| 1737412800 | 58.53 | 0.72 | 1.25 | 57.8 | 59.99 | 57.8 | 107274 |
| 1737153600 | 57.81 | 0.24 | 0.42 | 57.56 | 59 | 57.49 | 144387 |
| 1737067200 | 57.57 | 1.11 | 1.97 | 56.45 | 57.99 | 56.29 | 151752 |
| 1736980800 | 56.46 | 1.12 | 2.02 | 55.38 | 57.05 | 55.35 | 137792 |
| 1736894400 | 55.34 | 0.01 | 0.02 | 55.62 | 55.72 | 54.75 | 85559 |
| 1736808000 | 55.33 | 0.55 | 1.00 | 54.07 | 55.66 | 54.07 | 87787 |
| 1736548800 | 54.78 | -0.52 | -0.94 | 54.79 | 55.02 | 54.35 | 85696 |
| 1736462400 | 55.3 | 0.26 | 0.47 | 54.88 | 55.47 | 54.74 | 62797 |
| 1736376000 | 55.04 | -2.17 | -3.79 | 56.95 | 56.95 | 54.88 | 186500 |
| 1736289600 | 57.21 | -0.31 | -0.54 | 57.54 | 57.88 | 56.7 | 75087 |
| 1736203200 | 57.52 | 0.86 | 1.52 | 57.11 | 58.75 | 57.11 | 100643 |
| 1735944000 | 56.66 | 0.37 | 0.66 | 56.32 | 56.68 | 55.88 | 82416 |
| 1735857600 | 56.29 | -0.5 | -0.88 | 56.8 | 57.15 | 56.09 | 106197 |
| 1735684800 | 56.79 | 0.15 | 0.26 | 56.66 | 57.42 | 56.58 | 48811 |
| 1735598400 | 56.64 | -0.47 | -0.82 | 56.5 | 56.86 | 55.85 | 70436 |
| 1735339200 | 57.11 | -0.18 | -0.31 | 56.83 | 57.59 | 56.68 | 74367 |
| 1735069200 | 57.29 | 0.57 | 1.00 | 56.92 | 57.29 | 56.28 | 46405 |
| 1734993600 | 56.72 | -0.61 | -1.06 | 56.99 | 57 | 56 | 87209 |
| 1734734400 | 57.33 | 1.34 | 2.39 | 55.76 | 57.55 | 55.22 | 595141 |
| 1734648000 | 55.99 | -0.58 | -1.03 | 56.96 | 57.05 | 55.46 | 368923 |
| 1734561600 | 56.57 | -2.09 | -3.56 | 58.58 | 59.05 | 56.54 | 275392 |
| 1734475200 | 58.66 | -1.04 | -1.74 | 59.6 | 60 | 58.62 | 135530 |
| 1734388800 | 59.7 | -1.11 | -1.83 | 60.37 | 60.67 | 59.64 | 107927 |
| 1734129600 | 60.81 | -0.76 | -1.23 | 61.51 | 61.74 | 60.76 | 78502 |
| 1734043200 | 61.57 | -0.78 | -1.25 | 62.18 | 62.28 | 61.4 | 99204 |
| 1733956800 | 62.35 | 0.33 | 0.53 | 62 | 62.42 | 61.3 | 109983 |
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
