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 | -0.5 | -0.941796948578 | 53.09 | 53.61 | 51.61 | 669548 | 52.48805424 | SP |
| 4 | 1.11 | 2.15617715618 | 51.48 | 53.61 | 50.665 | 483121 | 52.21409408 | SP |
| 12 | 6.98 | 15.3036614777 | 45.61 | 53.61 | 45.6 | 420272 | 49.60738728 | SP |
| 26 | 1.22 | 2.37492700019 | 51.37 | 53.61 | 45.6 | 392085 | 49.54733174 | SP |
| 52 | 3.98 | 8.18761571693 | 48.61 | 53.61 | 45.04 | 405212 | 48.81863698 | SP |
| 156 | 6.56 | 14.2515750597 | 46.03 | 53.61 | 36.015 | 702132 | 45.18652166 | SP |
| 260 | 22.59 | 75.3 | 30 | 53.61 | 29.55 | 925484 | 45.27356224 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 52.59 | 0.45 | 0.86 | 52.02 | 52.63 | 51.93 | 738056 |
| 1741905000 | 52.14 | -0.27 | -0.52 | 52.18 | 52.22 | 51.92 | 603761 |
| 1741818600 | 52.41 | 0.54 | 1.04 | 52.5 | 52.51 | 52.09 | 817656 |
| 1741732200 | 51.87 | -0.75 | -1.43 | 52.37 | 52.39 | 51.61 | 695792 |
| 1741645800 | 52.62 | -0.91 | -1.70 | 53.1 | 53.28 | 52.35 | 709375 |
| 1741390200 | 53.53 | 0.94 | 1.79 | 53.09 | 53.61 | 53.03 | 594931 |
| 1741303800 | 52.59 | -0.27 | -0.51 | 52.47 | 52.81 | 52.44 | 1102379 |
| 1741217400 | 52.86 | 0.15 | 0.28 | 52.88 | 53.12 | 52.755 | 483249 |
| 1741131000 | 52.71 | 0.41 | 0.78 | 52.48 | 53.11 | 52.34 | 734529 |
| 1741044600 | 52.3 | 0.57 | 1.10 | 52.35 | 52.62 | 52.08 | 494512 |
| 1740785400 | 51.73 | 0.4 | 0.78 | 51.43 | 51.73 | 51.26 | 356967 |
| 1740699000 | 51.33 | -0.7 | -1.35 | 51.54 | 51.65 | 51.3102 | 191123 |
| 1740612600 | 52.03 | 0.06 | 0.12 | 52.23 | 52.305 | 51.91 | 429060 |
| 1740526200 | 51.97 | 0.43 | 0.83 | 52.23 | 52.265 | 51.97 | 335601 |
| 1740439800 | 51.54 | -0.08 | -0.15 | 51.74 | 51.89 | 51.54 | 364629 |
| 1740180600 | 51.62 | 0.33 | 0.64 | 51.55 | 51.71 | 51.41 | 199157 |
| 1740094200 | 51.29 | 0.43 | 0.85 | 50.87 | 51.29 | 50.8 | 161012 |
| 1740007800 | 50.86 | -0.45 | -0.88 | 50.76 | 50.92 | 50.665 | 402601 |
| 1739921400 | 51.31 | -0.1 | -0.19 | 51.29 | 51.38 | 51.2 | 333873 |
| 1739575800 | 51.41 | 0.01 | 0.02 | 51.48 | 51.515 | 51.28 | 184302 |
| 1739489400 | 51.4 | 1.18 | 2.35 | 50.96 | 51.4 | 50.895 | 743872 |
| 1739403000 | 50.22 | 0.17 | 0.34 | 49.8 | 50.27 | 49.7 | 247795 |
| 1739316600 | 50.05 | 0.15 | 0.30 | 49.9 | 50.075 | 49.83 | 147365 |
| 1739230200 | 49.9 | 0.31 | 0.63 | 49.77 | 49.92 | 49.71 | 280815 |
| 1738971000 | 49.59 | -0.38 | -0.76 | 50.06 | 50.075 | 49.555 | 299374 |
| 1738884600 | 49.97 | -0.24 | -0.48 | 50.02 | 50.16 | 49.9305 | 236684 |
| 1738798200 | 50.21 | 0.7 | 1.41 | 49.93 | 50.315 | 49.86 | 363544 |
| 1738711800 | 49.51 | 0.27 | 0.55 | 49.38 | 49.525 | 49.27 | 351776 |
| 1738625400 | 49.24 | -0.33 | -0.67 | 48.94 | 49.48 | 48.875 | 450953 |
| 1738366200 | 49.57 | -0.45 | -0.90 | 49.98 | 50.01 | 49.49 | 563445 |
| 1738279800 | 50.02 | 0.43 | 0.87 | 49.92 | 50.205 | 49.87 | 261421 |
| 1738193400 | 49.59 | -0.12 | -0.24 | 49.7 | 49.79 | 49.39 | 213456 |
| 1738107000 | 49.71 | -0.13 | -0.26 | 49.69 | 49.71 | 49.36 | 295445 |
| 1738020600 | 49.84 | 1.01 | 2.07 | 49.38 | 49.86 | 49.38 | 334538 |
| 1737761400 | 48.83 | 0.39 | 0.81 | 48.77 | 48.925 | 48.74 | 167655 |
| 1737675000 | 48.44 | 0 | 0.00 | 48.44 | 48.44 | 48.44 | 0 |
| 1737588600 | 48.44 | 0.09 | 0.19 | 48.47 | 48.475 | 48.32 | 275765 |
| 1737502200 | 48.35 | 1.18 | 2.50 | 47.83 | 48.36 | 47.79 | 454980 |
| 1737156600 | 47.17 | 0.06 | 0.13 | 47.29 | 47.38 | 47.165 | 478258 |
| 1737070200 | 47.11 | 0.51 | 1.09 | 46.94 | 47.26 | 46.81 | 236992 |
| 1736983800 | 46.6 | 0.27 | 0.58 | 46.64 | 46.66 | 46.42 | 835397 |
| 1736897400 | 46.33 | 0.17 | 0.37 | 46.3 | 46.38 | 46.045 | 170072 |
| 1736811000 | 46.16 | -0.25 | -0.54 | 45.83 | 46.17 | 45.81 | 469151 |
| 1736551800 | 46.41 | -0.59 | -1.26 | 46.61 | 46.62 | 46.26 | 242777 |
| 1736379000 | 47 | 0.13 | 0.28 | 46.73 | 47.08 | 46.615 | 920316 |
| 1736292600 | 46.87 | 0.35 | 0.75 | 46.94 | 47.08 | 46.735 | 331685 |
| 1736206200 | 46.52 | 0.26 | 0.56 | 46.34 | 46.7 | 46.23 | 411736 |
| 1735947000 | 46.26 | 0.41 | 0.89 | 46.04 | 46.26 | 45.86 | 331733 |
| 1735860600 | 45.85 | -0.11 | -0.24 | 46.22 | 46.2201 | 45.8 | 513584 |
| 1735687800 | 45.96 | -0.24 | -0.52 | 46.42 | 46.42 | 45.915 | 547439 |
| 1735601400 | 46.2 | -0.14 | -0.30 | 46.1 | 46.35 | 45.9 | 265878 |
| 1735342200 | 46.34 | -0.28 | -0.60 | 46.25 | 46.455 | 46.19 | 194762 |
| 1735255800 | 46.62 | 0.15 | 0.32 | 46.45 | 46.64 | 46.45 | 522661 |
| 1735077840 | 46.47 | 0.17 | 0.37 | 46.27 | 46.485 | 46.14 | 520923 |
| 1734996600 | 46.3 | 0.38 | 0.83 | 46.14 | 46.345 | 45.92 | 301878 |
| 1734737400 | 45.92 | 0.19 | 0.42 | 45.57 | 46.2173 | 45.56 | 633351 |
| 1734651000 | 45.73 | -0.23 | -0.50 | 45.92 | 45.945 | 45.68 | 926519 |
| 1734564600 | 45.96 | -1.28 | -2.71 | 46.96 | 47.02 | 45.92 | 293508 |
| 1734478200 | 47.24 | 0.15 | 0.32 | 47.06 | 47.48 | 47.04 | 566007 |
| 1734391800 | 47.09 | -0.09 | -0.19 | 46.98 | 47.275 | 46.98 | 574209 |
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
