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 | 0.18 | 0.378389741434 | 47.57 | 48.31 | 45.52 | 37039 | 47.02928616 | SP |
| 4 | 4.07 | 9.31776556777 | 43.68 | 48.88 | 43.44 | 42363 | 46.91545938 | SP |
| 12 | 5.69 | 13.5282929149 | 42.06 | 48.88 | 41.25 | 40732 | 44.7608402 | SP |
| 26 | 9.25 | 24.025974026 | 38.5 | 48.88 | 37.5701 | 35314 | 42.60187408 | SP |
| 52 | 11.35 | 31.1813186813 | 36.4 | 48.88 | 36 | 37026 | 41.21176155 | SP |
| 156 | 17.71 | 58.9547270306 | 30.04 | 48.88 | 24.3952 | 49323 | 34.13454498 | SP |
| 260 | 43.73 | 1087.81094527 | 4.02 | 48.88 | 0.7201 | 118990 | 16.97140558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 47.75 | 1 | 2.14 | 46.23 | 47.8922 | 46.17 | 47852 |
| 1738366200 | 46.75 | -1.16 | -2.42 | 48.31 | 48.31 | 46.64 | 23915 |
| 1738279800 | 47.91 | 0.57 | 1.20 | 47.89 | 48 | 47.27 | 23824 |
| 1738193400 | 47.34 | 0.09 | 0.19 | 47.2 | 47.67 | 47.2 | 16998 |
| 1738107000 | 47.25 | 0.53 | 1.13 | 46.74 | 47.25 | 46.07 | 33343 |
| 1738020600 | 46.72 | -1.51 | -3.13 | 47.57 | 47.57 | 45.52 | 87116 |
| 1737761400 | 48.23 | 0.59 | 1.24 | 48.18 | 48.35 | 47.57 | 36236 |
| 1737675000 | 47.64 | 0 | 0.00 | 47.64 | 47.64 | 47.64 | 0 |
| 1737588600 | 47.64 | -0.88 | -1.81 | 48.71 | 48.88 | 47.58 | 82737 |
| 1737502200 | 48.52 | 1 | 2.10 | 47.92 | 48.8799 | 47.7 | 164262 |
| 1737156600 | 47.52 | 0.2 | 0.42 | 47.51 | 47.7744 | 47.1541 | 33088 |
| 1737070200 | 47.32 | 1.01 | 2.18 | 46.68 | 47.47 | 46.21 | 16884 |
| 1736983800 | 46.31 | 0.26 | 0.56 | 46.83 | 46.83 | 46.16 | 25811 |
| 1736897400 | 46.0517 | 1.24 | 2.77 | 45.05 | 46.5078 | 45 | 33533 |
| 1736811000 | 44.81 | 0.3 | 0.67 | 44.3 | 45.05 | 44.27 | 27123 |
| 1736551800 | 44.51 | -0.04 | -0.09 | 44.76 | 44.9656 | 44 | 45728 |
| 1736379000 | 44.55 | 0.63 | 1.43 | 43.62 | 44.55 | 43.59 | 19311 |
| 1736292600 | 43.92 | 0.38 | 0.87 | 43.95 | 44 | 43.44 | 20929 |
| 1736206200 | 43.54 | -0.06 | -0.14 | 43.68 | 44.08 | 43.54 | 29327 |
| 1735947000 | 43.6 | 0.06 | 0.14 | 43.92 | 43.92 | 43.5201 | 34712 |
| 1735860600 | 43.54 | 0.76 | 1.78 | 43.1 | 43.587 | 42.8501 | 43972 |
| 1735687800 | 42.78 | 0.32 | 0.75 | 42.74 | 43.1 | 42.53 | 34683 |
| 1735601400 | 42.4626 | -0.4 | -0.93 | 42.23 | 42.77 | 41.9038 | 39578 |
| 1735342200 | 42.86 | 0.72 | 1.71 | 42.34 | 42.86 | 41.9186 | 12379 |
| 1735255800 | 42.14 | -0.6 | -1.40 | 42.97 | 42.97 | 42.05 | 11419 |
| 1735077840 | 42.74 | 0.33 | 0.77 | 42.5 | 43.1 | 42.3174 | 22330 |
| 1734996600 | 42.4141 | 0.76 | 1.83 | 41.79 | 42.4141 | 41.4877 | 40769 |
| 1734737400 | 41.65 | 0.25 | 0.60 | 41.25 | 42.16 | 41.25 | 18969 |
| 1734651000 | 41.4 | 0.01 | 0.02 | 41.97 | 42.43 | 41.2673 | 37126 |
| 1734564600 | 41.39 | -1.45 | -3.38 | 42.91 | 42.95 | 41.26 | 35115 |
| 1734478200 | 42.84 | -0.55 | -1.27 | 43.05 | 43.09 | 42.54 | 35511 |
| 1734391800 | 43.3911 | -0.86 | -1.94 | 44.25 | 44.3587 | 43.26 | 24594 |
| 1734132600 | 44.25 | -0.31 | -0.69 | 44.67 | 44.67 | 44.2 | 14557 |
| 1734046200 | 44.556 | 0.37 | 0.83 | 44.3 | 44.77 | 44.2901 | 14790 |
| 1733959800 | 44.19 | 1.01 | 2.34 | 44 | 44.5 | 43.9509 | 30890 |
| 1733873400 | 43.18 | -1.72 | -3.83 | 44.52 | 44.58 | 43.18 | 38317 |
| 1733787000 | 44.9 | -0.33 | -0.73 | 45.45 | 45.77 | 44.05 | 65421 |
| 1733527800 | 45.23 | -0.15 | -0.33 | 45.85 | 46.0018 | 45.02 | 29026 |
| 1733441400 | 45.38 | 0.18 | 0.40 | 45.2 | 46.01 | 45.2 | 22825 |
| 1733355000 | 45.2 | -0.94 | -2.04 | 46.09 | 46.235 | 45.17 | 36501 |
| 1733268600 | 46.14 | -0.06 | -0.13 | 46.28 | 46.4 | 45.8601 | 22643 |
| 1733182200 | 46.2 | -1.11 | -2.34 | 47.38 | 47.38 | 46.08 | 52880 |
| 1732917840 | 47.305 | 1.16 | 2.50 | 46 | 47.48 | 46 | 37630 |
| 1732750200 | 46.15 | 0.9 | 1.99 | 45.34 | 46.15 | 45.34 | 24979 |
| 1732663800 | 45.25 | 0.5 | 1.12 | 44.68 | 45.25 | 44.68 | 34153 |
| 1732577400 | 44.75 | -0.7 | -1.54 | 45.6 | 45.6 | 44.41 | 56061 |
| 1732318200 | 45.45 | 0.6 | 1.34 | 44.9 | 45.45 | 44.8 | 76728 |
| 1732231800 | 44.85 | 0.99 | 2.26 | 44.05 | 44.85 | 43.86 | 42030 |
| 1732145400 | 43.86 | -0.09 | -0.20 | 43.94 | 43.94 | 43.33 | 25081 |
| 1732059000 | 43.95 | 0.21 | 0.48 | 43.67 | 43.95 | 43.51 | 35312 |
| 1731972600 | 43.74 | 0.87 | 2.03 | 42.96 | 43.74 | 42.85 | 101041 |
| 1731713400 | 42.87 | 0.49 | 1.16 | 42.44 | 43.04 | 42.383 | 63230 |
| 1731627000 | 42.38 | 0.38 | 0.90 | 42.2 | 42.38 | 41.8 | 72274 |
| 1731540600 | 42 | 0.12 | 0.29 | 42 | 42.35 | 41.65 | 36696 |
| 1731454200 | 41.88 | -0.22 | -0.52 | 42.2 | 42.38 | 41.62 | 64777 |
| 1731367800 | 42.1 | 0.21 | 0.50 | 42.06 | 42.33 | 41.89 | 90389 |
| 1731108600 | 41.89 | -0.17 | -0.41 | 42.14 | 42.23 | 41.825 | 36643 |
| 1731022200 | 42.0622 | 0.15 | 0.36 | 42 | 42.2499 | 41.68 | 32723 |
| 1730935800 | 41.91 | 1.65 | 4.10 | 41 | 41.95 | 41 | 66322 |
| 1730849400 | 40.26 | 0.64 | 1.62 | 39.94 | 40.77 | 39.94 | 30467 |
| 1730763000 | 39.62 | 0.24 | 0.61 | 39.55 | 39.9434 | 39 | 24816 |
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
