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 | 0.221 | 0.472020504058 | 46.82 | 48.62 | 45.11 | 49528 | 47.3496905 | SP |
| 4 | -0.969 | -2.01832951468 | 48.01 | 48.62 | 45.11 | 26715 | 47.69980375 | SP |
| 12 | -1.869 | -3.82130443672 | 48.91 | 49.69 | 45.11 | 42266 | 48.55037219 | SP |
| 26 | -1.239 | -2.56628003314 | 48.28 | 49.69 | 45.11 | 47049 | 47.98540871 | SP |
| 52 | -3.149 | -6.27415819884 | 50.19 | 50.82 | 45.11 | 30372 | 48.27501959 | SP |
| 156 | 0.671 | 1.44705628639 | 46.37 | 59.59 | 45.11 | 37350 | 48.79541052 | SP |
| 260 | 3.851 | 8.916415837 | 43.19 | 59.59 | 41 | 25137 | 48.42288017 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 47.041 | 0.43 | 0.92 | 46.78 | 47.08 | 46.717 | 24642 |
| 1740180600 | 46.6105 | -0.44 | -0.93 | 47.12 | 47.12 | 46.3913 | 19961 |
| 1740094200 | 47.0502 | -0.33 | -0.69 | 47.23 | 47.3399 | 46.96 | 14798 |
| 1740007800 | 47.3763 | -0.12 | -0.26 | 47.48 | 47.64 | 47.27 | 10695 |
| 1739921400 | 47.499 | 0.18 | 0.38 | 46.82 | 48.62 | 45.11 | 177544 |
| 1739575800 | 47.3203 | -0.59 | -1.23 | 47.67 | 47.67 | 47.22 | 11226 |
| 1739489400 | 47.9094 | -0.32 | -0.65 | 48.11 | 48.11 | 47.8125 | 13017 |
| 1739403000 | 48.2252 | -0.03 | -0.07 | 48.13 | 48.31 | 48.13 | 10781 |
| 1739316600 | 48.26 | -0.03 | -0.06 | 48.2 | 48.26 | 47.9401 | 26330 |
| 1739230200 | 48.29 | 0.59 | 1.23 | 47.73 | 48.36 | 47.73 | 42484 |
| 1738971000 | 47.705 | 0.09 | 0.20 | 47.72 | 47.79 | 47.4457 | 14218 |
| 1738884600 | 47.61 | -0.17 | -0.36 | 47.73 | 47.8058 | 47.31 | 28020 |
| 1738798200 | 47.78 | 0 | 0.00 | 47.47 | 47.78 | 47.4 | 26666 |
| 1738711800 | 47.78 | -0.38 | -0.79 | 48.15 | 48.15 | 47.5611 | 9940 |
| 1738625400 | 48.1613 | -0.2 | -0.41 | 48.45 | 48.49 | 48.0001 | 13611 |
| 1738366200 | 48.3614 | 0.12 | 0.25 | 48.3288 | 48.4612 | 48.063 | 14595 |
| 1738279800 | 48.241 | 0.03 | 0.06 | 48.16 | 48.29 | 47.9601 | 17842 |
| 1738193400 | 48.21 | -0.05 | -0.10 | 48.11 | 48.35 | 47.9017 | 16558 |
| 1738107000 | 48.26 | 0.35 | 0.73 | 48.01 | 48.26 | 47.9363 | 14658 |
| 1738020600 | 47.91 | -0.08 | -0.17 | 47.59 | 47.93 | 47.59 | 19912 |
| 1737761400 | 47.9904 | 0.01 | 0.02 | 47.86 | 48.1699 | 47.7538 | 37431 |
| 1737675000 | 47.9828 | 0 | 0.00 | 47.9828 | 47.9828 | 47.9828 | 0 |
| 1737588600 | 47.9828 | 0.27 | 0.57 | 47.82 | 48.2 | 47.69 | 57622 |
| 1737502200 | 47.7115 | -0.39 | -0.81 | 48.02 | 48.04 | 47.65 | 12591 |
| 1737156600 | 48.1003 | 0.25 | 0.52 | 48.02 | 48.2446 | 47.884 | 12129 |
| 1737070200 | 47.85 | -0.18 | -0.37 | 47.83 | 47.89 | 47.62 | 10179 |
| 1736983800 | 48.03 | 0.28 | 0.59 | 47.71 | 48.03 | 47.6882 | 20240 |
| 1736897400 | 47.75 | -0.13 | -0.27 | 47.86 | 47.88 | 47.535 | 19836 |
| 1736811000 | 47.88 | -0.24 | -0.50 | 47.76 | 48.17 | 47.76 | 17064 |
| 1736551800 | 48.12 | 0.23 | 0.48 | 48.06 | 48.12 | 47.835 | 21443 |
| 1736379000 | 47.89 | -0.21 | -0.44 | 47.97 | 48.06 | 47.77 | 15972 |
| 1736292600 | 48.1 | 0.27 | 0.58 | 48.18 | 48.18 | 47.85 | 21133 |
| 1736206200 | 47.825 | -0.57 | -1.17 | 48.23 | 48.23 | 47.7791 | 12401 |
| 1735947000 | 48.39 | 0.66 | 1.39 | 48.2 | 48.43 | 47.9121 | 38567 |
| 1735860600 | 47.725 | 0.15 | 0.30 | 47.7 | 47.8317 | 47.502 | 12155 |
| 1735687800 | 47.58 | 0.2 | 0.41 | 47.73 | 47.86 | 47.38 | 28441 |
| 1735601400 | 47.385 | -0.39 | -0.81 | 47.7 | 47.7 | 47.015 | 33194 |
| 1735342200 | 47.77 | 0.03 | 0.07 | 47.66 | 47.78 | 47.3908 | 7999 |
| 1735255800 | 47.7357 | 0.08 | 0.16 | 48.14 | 48.14 | 47.66 | 11883 |
| 1735077840 | 47.66 | -0.04 | -0.08 | 47.59 | 48.01 | 47.59 | 28117 |
| 1734996600 | 47.7 | 0.06 | 0.13 | 47.49 | 47.96 | 47.4601 | 13935 |
| 1734737400 | 47.64 | -0.16 | -0.33 | 47.6985 | 47.7099 | 47.41 | 29395 |
| 1734651000 | 47.8 | -0.32 | -0.67 | 48.3093 | 48.395 | 47.62 | 74270 |
| 1734564600 | 48.1216 | 0 | 0.00 | 48.06 | 48.6496 | 48.06 | 11272 |
| 1734478200 | 48.1199 | -1.45 | -2.93 | 46.01 | 48.95 | 46.01 | 11333 |
| 1734391800 | 49.57 | 0.56 | 1.14 | 49.13 | 49.57 | 49.0754 | 12178 |
| 1734132600 | 49.01 | 0.11 | 0.24 | 48.99 | 49.3 | 48.81 | 44485 |
| 1734046200 | 48.895 | -0.03 | -0.05 | 48.76 | 49.1994 | 48.76 | 17050 |
| 1733959800 | 48.92 | -0.45 | -0.91 | 48.91 | 49.23 | 48.8 | 16364 |
| 1733873400 | 49.37 | 0.1 | 0.20 | 49.32 | 49.69 | 49.186 | 26982 |
| 1733787000 | 49.27 | -0.02 | -0.04 | 48.44 | 49.61 | 48.44 | 27276 |
| 1733527800 | 49.29 | 0.21 | 0.42 | 49.62 | 49.62 | 49.2001 | 522263 |
| 1733441400 | 49.0825 | -0.14 | -0.28 | 49.01 | 49.2383 | 49.01 | 8913 |
| 1733355000 | 49.22 | 0.16 | 0.33 | 49.09 | 49.34 | 49.0047 | 512448 |
| 1733268600 | 49.06 | 0.15 | 0.30 | 48.91 | 49.06 | 48.7 | 8328 |
| 1733182200 | 48.915 | 0.23 | 0.46 | 48.91 | 49.12 | 48.67 | 16107 |
| 1732917840 | 48.69 | -0.15 | -0.31 | 48.74 | 48.82 | 48.57 | 3218 |
| 1732750200 | 48.84 | 0.41 | 0.85 | 48.74 | 48.8899 | 48.6186 | 14154 |
| 1732663800 | 48.427 | 0.15 | 0.30 | 48.18 | 48.64 | 48.13 | 10996 |
| 1732577400 | 48.28 | -0.05 | -0.10 | 48.12 | 48.28 | 47.91 | 19323 |
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
