Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.166840458811 | 47.95 | 49.55 | 44.69 | 356378 | 47.86679958 | CS |
| 4 | -1.33 | -2.70325203252 | 49.2 | 52.6 | 44.69 | 201136 | 48.53929448 | CS |
| 12 | 5.54 | 13.0876446964 | 42.33 | 52.6 | 40.485 | 215485 | 46.63045022 | CS |
| 26 | -12.56 | -20.7843786199 | 60.43 | 62.69 | 25.6 | 386419 | 38.60665745 | CS |
| 52 | -0.3 | -0.622794270293 | 48.17 | 77.6 | 25.6 | 317241 | 46.65106273 | CS |
| 156 | 26.98 | 129.152704643 | 20.89 | 77.6 | 15 | 252245 | 45.28501399 | CS |
| 260 | 26.98 | 129.152704643 | 20.89 | 77.6 | 15 | 252245 | 45.28501399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 47.87 | 0.69 | 1.46 | 47.25 | 48.12 | 46.87 | 133942 |
| 1727217300 | 47.18 | 0.23 | 0.49 | 47.18 | 47.78 | 46.32 | 130497 |
| 1727130900 | 46.95 | -1.16 | -2.41 | 48.09 | 48.09 | 44.69 | 294367 |
| 1726871700 | 48.11 | -0.47 | -0.97 | 48.36 | 48.87 | 47.245 | 1003797 |
| 1726785300 | 48.58 | 0.93 | 1.95 | 48.73 | 49.065 | 47.78 | 208701 |
| 1726698900 | 47.65 | 0.3 | 0.63 | 47.35 | 49.55 | 47.235 | 147939 |
| 1726612500 | 47.35 | -0.33 | -0.69 | 47.97 | 48.81 | 47.28 | 104649 |
| 1726526100 | 47.68 | -0.11 | -0.23 | 47.41 | 48.86 | 46.61 | 237795 |
| 1726266900 | 47.79 | -0.48 | -0.99 | 48.36 | 49.31 | 47.165 | 258760 |
| 1726180500 | 48.27 | -0.23 | -0.47 | 48.62 | 49.3 | 48 | 162257 |
| 1726094100 | 48.5 | -1.04 | -2.10 | 49.07 | 49.405 | 48.14 | 90319 |
| 1726007700 | 49.54 | -2.2 | -4.25 | 51.75 | 51.82 | 49.36 | 129029 |
| 1725921300 | 51.74 | 1.39 | 2.76 | 50.77 | 52.6 | 50.65 | 148762 |
| 1725662100 | 50.35 | 0.15 | 0.30 | 50.21 | 51.01 | 48.72 | 110854 |
| 1725575700 | 50.2 | 0.95 | 1.93 | 49.24 | 51.11 | 48.75 | 100843 |
| 1725489300 | 49.25 | -0.36 | -0.73 | 49.5 | 50.255 | 48.69 | 171407 |
| 1725402900 | 49.61 | -1.21 | -2.38 | 50.59 | 52.41 | 48.95 | 145807 |
| 1725057300 | 50.82 | 2.02 | 4.14 | 49.29 | 51.3 | 48.77 | 171793 |
| 1724970900 | 48.8 | -0.68 | -1.37 | 49.53 | 50.49 | 48.68 | 115348 |
| 1724884500 | 49.48 | 0.03 | 0.06 | 49.2 | 49.77 | 48.11 | 108308 |
| 1724798100 | 49.45 | -0.28 | -0.56 | 49.63 | 50.14 | 48.565 | 151171 |
| 1724711700 | 49.73 | 0.32 | 0.65 | 50.03 | 51.25 | 49.34 | 159339 |
| 1724452500 | 49.41 | 0.66 | 1.35 | 49.3 | 50.17 | 48.45 | 178583 |
| 1724366100 | 48.75 | -0.56 | -1.14 | 51.35 | 51.35 | 48.27 | 109762 |
| 1724279700 | 49.31 | -0.64 | -1.28 | 49.95 | 51.11 | 48.31 | 202629 |
| 1724193300 | 49.95 | 0.69 | 1.40 | 49.07 | 50.21 | 48.21 | 134961 |
| 1724106900 | 49.26 | 1.32 | 2.75 | 48.26 | 49.64 | 47.14 | 105032 |
| 1723847700 | 47.94 | -0.38 | -0.79 | 48.42 | 48.42 | 47.13 | 195272 |
| 1723761300 | 48.32 | 3.01 | 6.64 | 46.33 | 48.48 | 45.88 | 141962 |
| 1723674900 | 45.31 | -0.56 | -1.22 | 46.14 | 46.49 | 44.17 | 142657 |
| 1723588500 | 45.87 | 0.85 | 1.89 | 45.42 | 46.49 | 45.045 | 155109 |
| 1723502100 | 45.02 | 1.93 | 4.48 | 43.42 | 45.32 | 42.77 | 119780 |
| 1723242900 | 43.09 | 0.24 | 0.56 | 43.36 | 44.53 | 42.17 | 195610 |
| 1723156500 | 42.85 | 1.58 | 3.83 | 41.82 | 42.89 | 40.9 | 129639 |
| 1723070100 | 41.27 | -0.84 | -1.99 | 42.87 | 42.89 | 40.88 | 206758 |
| 1722983700 | 42.11 | 0.24 | 0.57 | 41.82 | 43.205 | 41.36 | 278690 |
| 1722897300 | 41.87 | -0.97 | -2.26 | 40.95 | 42.32 | 40.485 | 195165 |
| 1722638100 | 42.84 | -0.43 | -0.99 | 41.91 | 43.17 | 41.13 | 362162 |
| 1722551700 | 43.27 | 0.11 | 0.25 | 43.51 | 44.67 | 42.64 | 223356 |
| 1722465300 | 43.16 | 0.13 | 0.30 | 43.59 | 44.56 | 42 | 397136 |
| 1722378900 | 43.03 | -0.79 | -1.80 | 43.91 | 45.23 | 42.74 | 242392 |
| 1722292500 | 43.82 | -1.85 | -4.05 | 45.64 | 46.59 | 43.75 | 233007 |
| 1722033300 | 45.67 | 1.75 | 3.98 | 45.06 | 46.43 | 44.03 | 217371 |
| 1721946900 | 43.92 | -0.64 | -1.44 | 44.72 | 46.38 | 43.58 | 257010 |
| 1721860500 | 44.56 | -1.56 | -3.38 | 45.52 | 46.16 | 44.35 | 189479 |
| 1721774100 | 46.12 | 0.16 | 0.35 | 45.96 | 47.38 | 45.51 | 271801 |
| 1721687700 | 45.96 | 0.56 | 1.23 | 45.68 | 46.26 | 44.65 | 381915 |
| 1721428500 | 45.4 | -0.79 | -1.71 | 46.52 | 47.15 | 44.95 | 264258 |
| 1721342100 | 46.19 | -1.41 | -2.96 | 47.42 | 48.785 | 45.02 | 172449 |
| 1721255700 | 47.6 | -0.32 | -0.67 | 47.1 | 48.15 | 45.36 | 209598 |
| 1721169300 | 47.92 | -1.31 | -2.66 | 49.93 | 51 | 47.66 | 269418 |
| 1721082900 | 49.23 | 2.06 | 4.37 | 47.5 | 50.2 | 47.07 | 352535 |
| 1720823700 | 47.17 | 0.26 | 0.55 | 47.64 | 48.34 | 46.84 | 284608 |
| 1720737300 | 46.91 | 1.11 | 2.42 | 46.81 | 48.51 | 45.63 | 277945 |
| 1720650900 | 45.8 | -1.17 | -2.49 | 46.83 | 46.83 | 44.94 | 314873 |
| 1720564500 | 46.97 | -0.53 | -1.12 | 47.57 | 48.85 | 46.55 | 400850 |
| 1720478100 | 47.5 | 0.88 | 1.89 | 46.85 | 48.23 | 46.13 | 261019 |
| 1720218900 | 46.62 | 2.19 | 4.93 | 43.97 | 46.64 | 43.97 | 244230 |
| 1720040640 | 44.43 | 2.81 | 6.75 | 42.33 | 44.76 | 42.25 | 219199 |
| 1719959700 | 41.62 | -4.85 | -10.44 | 46.14 | 46.95 | 41.22 | 517839 |
| 1719873300 | 46.47 | 2.12 | 4.78 | 44.38 | 46.7 | 44.38 | 385082 |
| 1719614100 | 44.35 | 0 | 0.00 | 44.35 | 44.35 | 44.35 | 0 |
| 1719527700 | 44.35 | 0.94 | 2.17 | 43.76 | 46.11 | 43.37 | 231073 |
| 1719441300 | 43.41 | -1.1 | -2.47 | 44.4 | 44.64 | 42.67 | 238633 |
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
