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 | 0.435 | 0.847292559408 | 51.34 | 51.85 | 51.2799 | 1102923 | 51.58252472 | SP |
| 4 | 0.375 | 0.729571984436 | 51.4 | 52.03 | 51.265 | 878602 | 51.69170261 | SP |
| 12 | -0.265 | -0.509223674097 | 52.04 | 52.91 | 50.78 | 779528 | 51.87136308 | SP |
| 26 | -0.435 | -0.833173721509 | 52.21 | 53.1 | 50.78 | 578510 | 52.10129505 | SP |
| 52 | 0.885 | 1.73904499902 | 50.89 | 53.1 | 50.68 | 537725 | 51.89146324 | SP |
| 156 | -9.615 | -15.6621599609 | 61.39 | 61.48 | 47.375 | 897337 | 52.12118653 | SP |
| 260 | -13.075 | -20.1619121049 | 64.85 | 66.34 | 41.36 | 792701 | 54.68171755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 51.775 | 0.09 | 0.16 | 51.74 | 51.845 | 51.71 | 843321 |
| 1737156600 | 51.69 | 0.07 | 0.14 | 51.85 | 51.85 | 51.62 | 765308 |
| 1737070200 | 51.62 | 0.04 | 0.08 | 51.49 | 51.76 | 51.49 | 1193467 |
| 1736983800 | 51.58 | 0.23 | 0.45 | 51.51 | 51.62 | 51.46 | 1927769 |
| 1736897400 | 51.35 | -0.02 | -0.04 | 51.34 | 51.41 | 51.2799 | 525149 |
| 1736811000 | 51.37 | -0.12 | -0.23 | 51.4 | 51.585 | 51.265 | 636900 |
| 1736551800 | 51.49 | -0.3 | -0.58 | 51.61 | 51.64 | 51.4278 | 510736 |
| 1736379000 | 51.79 | -0.05 | -0.10 | 51.75 | 51.8 | 51.55 | 457237 |
| 1736292600 | 51.84 | -0.06 | -0.12 | 51.9 | 51.9 | 51.72 | 675795 |
| 1736206200 | 51.9 | 0.01 | 0.02 | 51.9 | 52 | 51.81 | 760515 |
| 1735947000 | 51.89 | 0.08 | 0.15 | 51.88 | 51.9269 | 51.8 | 490506 |
| 1735860600 | 51.81 | -0.1 | -0.19 | 51.72 | 51.915 | 51.72 | 1478803 |
| 1735687800 | 51.91 | 0.11 | 0.21 | 51.78 | 51.91 | 51.76 | 781091 |
| 1735601400 | 51.8 | 0.18 | 0.35 | 51.59 | 51.865 | 51.59 | 829012 |
| 1735342200 | 51.62 | -0.22 | -0.42 | 51.56 | 51.74 | 51.56 | 1356194 |
| 1735255800 | 51.84 | 0.31 | 0.59 | 51.53 | 51.86 | 51.46 | 1000059 |
| 1735077840 | 51.535 | 0.08 | 0.17 | 51.4 | 51.65 | 51.355 | 638976 |
| 1734996600 | 51.45 | 0.07 | 0.14 | 51.47 | 51.48 | 51.34 | 1971059 |
| 1734737400 | 51.38 | 0.29 | 0.57 | 51.05 | 51.4872 | 50.78 | 1820071 |
| 1734651000 | 51.09 | -0.66 | -1.28 | 51.43 | 51.4599 | 50.975 | 4689443 |
| 1734564600 | 51.75 | -0.36 | -0.69 | 52.06 | 52.095 | 51.75 | 1072536 |
| 1734478200 | 52.11 | -0.16 | -0.31 | 52.26 | 52.265 | 52.11 | 645388 |
| 1734391800 | 52.27 | 0.16 | 0.31 | 52.28 | 52.3 | 52.165 | 980888 |
| 1734132600 | 52.11 | -0.2 | -0.38 | 52.13 | 52.23 | 52.11 | 770675 |
| 1734046200 | 52.31 | -0.14 | -0.27 | 52.4 | 52.4 | 52.12 | 624621 |
| 1733959800 | 52.45 | -0.12 | -0.23 | 52.59 | 52.6284 | 52.43 | 401528 |
| 1733873400 | 52.57 | -0.09 | -0.17 | 52.67 | 52.67 | 52.5 | 949671 |
| 1733787000 | 52.66 | -0.1 | -0.19 | 52.66 | 52.7089 | 52.6417 | 390790 |
| 1733527800 | 52.76 | 0.11 | 0.21 | 52.73 | 52.77 | 52.66 | 269051 |
| 1733441400 | 52.65 | -0.11 | -0.21 | 52.78 | 52.78 | 52.62 | 329467 |
| 1733355000 | 52.76 | 0.11 | 0.21 | 52.64 | 52.79 | 52.5 | 409129 |
| 1733268600 | 52.65 | -0.05 | -0.09 | 52.69 | 52.715 | 52.63 | 503328 |
| 1733182200 | 52.7 | -0.15 | -0.28 | 52.77 | 52.85 | 52.61 | 559989 |
| 1732917840 | 52.85 | 0.12 | 0.23 | 52.89 | 52.91 | 52.775 | 373290 |
| 1732750200 | 52.73 | 0.13 | 0.26 | 52.6 | 52.77 | 52.6 | 689978 |
| 1732663800 | 52.595 | 0 | 0.01 | 52.56 | 52.6 | 52.48 | 419882 |
| 1732577400 | 52.59 | 0.2 | 0.38 | 52.525 | 52.63 | 52.525 | 473143 |
| 1732318200 | 52.39 | 0.07 | 0.13 | 52.44 | 52.44 | 52.355 | 231253 |
| 1732231800 | 52.32 | -0.04 | -0.08 | 52.29 | 52.415 | 52.29 | 390725 |
| 1732145400 | 52.36 | -0.01 | -0.02 | 52.23 | 52.39 | 52.1945 | 622481 |
| 1732059000 | 52.37 | 0.03 | 0.06 | 52.44 | 52.44 | 52.345 | 430689 |
| 1731972600 | 52.34 | 0.03 | 0.06 | 52.19 | 52.35 | 52.19 | 303312 |
| 1731713400 | 52.31 | 0.17 | 0.33 | 52.16 | 52.34 | 52.08 | 556523 |
| 1731627000 | 52.14 | -0.05 | -0.10 | 52.14 | 52.28 | 52.135 | 389328 |
| 1731540600 | 52.19 | 0.08 | 0.15 | 52.35 | 52.35 | 52.11 | 275013 |
| 1731454200 | 52.11 | -0.14 | -0.27 | 52.22 | 52.279 | 52.093 | 818359 |
| 1731367800 | 52.25 | 0.03 | 0.06 | 52.2 | 52.29 | 52.095 | 614351 |
| 1731108600 | 52.22 | 0.54 | 1.04 | 51.91 | 52.25 | 51.91 | 453552 |
| 1731022200 | 51.68 | 0.14 | 0.27 | 51.67 | 51.77 | 51.57 | 1053264 |
| 1730935800 | 51.54 | -0.75 | -1.43 | 51.84 | 51.84 | 51.415 | 1012298 |
| 1730849400 | 52.29 | 0.05 | 0.10 | 52.16 | 52.36 | 52.16 | 515773 |
| 1730763000 | 52.24 | 0.2 | 0.38 | 52.1 | 52.31 | 52.1 | 448278 |
| 1730500200 | 52.04 | -0.19 | -0.36 | 52.15 | 52.2 | 52.01 | 558330 |
| 1730413800 | 52.23 | 0.04 | 0.08 | 52.25 | 52.28 | 52.11 | 462997 |
| 1730327400 | 52.19 | -0.01 | -0.02 | 52.24 | 52.28 | 52.14 | 813470 |
| 1730241000 | 52.2 | 0.04 | 0.08 | 52.04 | 52.2 | 51.995 | 436649 |
| 1730154600 | 52.16 | -0.01 | -0.02 | 52.24 | 52.33 | 52.125 | 282613 |
| 1729895400 | 52.17 | 0.13 | 0.25 | 52.21 | 52.27 | 52.15 | 399376 |
| 1729809000 | 52.04 | 0.09 | 0.17 | 52.04 | 52.0799 | 51.905 | 414389 |
| 1729722600 | 51.95 | -0.36 | -0.69 | 52.2 | 52.2 | 51.91 | 661582 |
| 1729636200 | 52.31 | -0.23 | -0.44 | 52.58 | 52.58 | 52.3001 | 675813 |
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
