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 | 0.91 | 1.9899409578 | 45.73 | 46.67 | 44.79 | 312431 | 45.63892907 | SP |
| 4 | -5.88 | -11.1957349581 | 52.52 | 52.82 | 44.79 | 308466 | 47.60778541 | SP |
| 12 | -3.97 | -7.84429954554 | 50.61 | 54 | 44.79 | 285477 | 50.06467032 | SP |
| 26 | -1.97 | -4.05266406089 | 48.61 | 57.69 | 44.79 | 347695 | 51.14892889 | SP |
| 52 | 6.13 | 15.1320661565 | 40.51 | 57.69 | 38.75 | 290654 | 48.28429958 | SP |
| 156 | -15.53 | -24.9798938395 | 62.17 | 63.3687 | 28.8 | 342448 | 42.10256763 | SP |
| 260 | 19.66 | 72.8687916976 | 26.98 | 69.71 | 24.62 | 290945 | 44.76530395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 46.64 | 0.54 | 1.17 | 46.09 | 47.03 | 45.99 | 200637 |
| 1742337000 | 46.1 | -0.32 | -0.69 | 46.02 | 46.38 | 45.75 | 132576 |
| 1742250600 | 46.42 | 0.3 | 0.65 | 46.05 | 46.67 | 45.885 | 235575 |
| 1741991400 | 46.12 | 1.31 | 2.92 | 45.3 | 46.15 | 45.24 | 372228 |
| 1741905000 | 44.81 | -0.63 | -1.39 | 45.54 | 45.86 | 44.79 | 413842 |
| 1741818600 | 45.44 | 0.33 | 0.73 | 45.73 | 45.86 | 44.9 | 407935 |
| 1741732200 | 45.11 | -0.56 | -1.23 | 45.69 | 46.15 | 44.81 | 468270 |
| 1741645800 | 45.67 | -1.89 | -3.97 | 46.69 | 46.94 | 45.22 | 652201 |
| 1741390200 | 47.56 | 0.07 | 0.15 | 47.41 | 47.73 | 46.38 | 231017 |
| 1741303800 | 47.49 | -0.74 | -1.53 | 47.56 | 47.89 | 46.97 | 640953 |
| 1741217400 | 48.23 | -0.25 | -0.52 | 48.48 | 48.83 | 47.5 | 293746 |
| 1741131000 | 48.48 | -1.9 | -3.77 | 49.91 | 49.91 | 47.73 | 762077 |
| 1741044600 | 50.38 | -0.81 | -1.58 | 51.37 | 51.77 | 49.9801 | 95712 |
| 1740785400 | 51.19 | 0.69 | 1.37 | 50.82 | 51.24 | 50.38 | 92073 |
| 1740699000 | 50.5 | 0.2 | 0.40 | 50.44 | 51.18 | 50.3573 | 383420 |
| 1740612600 | 50.3 | 0.19 | 0.38 | 50.27 | 50.84 | 50.09 | 94310 |
| 1740526200 | 50.11 | -0.15 | -0.30 | 50.53 | 50.846202 | 49.77 | 152967 |
| 1740439800 | 50.26 | -0.26 | -0.51 | 50.8 | 50.84 | 49.96 | 155816 |
| 1740180600 | 50.52 | -1.27 | -2.45 | 52.01 | 52.01 | 50.45 | 405687 |
| 1740094200 | 51.79 | -0.84 | -1.60 | 52.53 | 52.64 | 51.265 | 102155 |
| 1740007800 | 52.63 | -0.34 | -0.64 | 52.52 | 52.82 | 52.23 | 76759 |
| 1739921400 | 52.97 | 0.61 | 1.17 | 52.33 | 52.97 | 52.275 | 79407 |
| 1739575800 | 52.36 | 0.29 | 0.56 | 52.26 | 52.88 | 52.23 | 72133 |
| 1739489400 | 52.07 | -0.01 | -0.02 | 52.08 | 52.19 | 51.67 | 122272 |
| 1739403000 | 52.08 | -0.8 | -1.51 | 52.25 | 52.4 | 51.9 | 880006 |
| 1739316600 | 52.88 | 0.59 | 1.13 | 52.1 | 52.92 | 51.9583 | 122613 |
| 1739230200 | 52.29 | -0.81 | -1.53 | 53.19 | 53.19 | 52.25 | 153610 |
| 1738971000 | 53.1 | -0.46 | -0.86 | 53.68 | 53.68 | 52.6942 | 102279 |
| 1738884600 | 53.56 | 0.57 | 1.08 | 53.3 | 53.57 | 52.98 | 91379 |
| 1738798200 | 52.99 | 0.25 | 0.47 | 53.02 | 53.05 | 52.55 | 75477 |
| 1738711800 | 52.74 | 0.71 | 1.36 | 51.94 | 52.95 | 51.94 | 77877 |
| 1738625400 | 52.03 | -1.11 | -2.09 | 51.92 | 52.51 | 51.35 | 470428 |
| 1738366200 | 53.14 | -0.34 | -0.64 | 53.43 | 53.675 | 52.938 | 93408 |
| 1738279800 | 53.48 | 0.47 | 0.89 | 53.54 | 53.96 | 53.07 | 241340 |
| 1738193400 | 53.01 | -0.1 | -0.19 | 53.05 | 54 | 52.92 | 65083 |
| 1738107000 | 53.11 | -0.35 | -0.65 | 53.45 | 53.64 | 52.69 | 139759 |
| 1738020600 | 53.46 | 0.44 | 0.83 | 53.18 | 53.67 | 52.96 | 114559 |
| 1737761400 | 53.02 | 0.44 | 0.84 | 52.44 | 53.4019 | 52.44 | 129342 |
| 1737675000 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1737588600 | 52.58 | -0.76 | -1.42 | 53.11 | 53.11 | 52.285 | 590038 |
| 1737502200 | 53.34 | 0.52 | 0.98 | 53.08 | 53.659 | 52.91 | 278003 |
| 1737156600 | 52.82 | 0.91 | 1.75 | 52.43 | 52.88 | 52.19 | 192025 |
| 1737070200 | 51.91 | -0.9 | -1.70 | 51.65 | 52.18 | 51.24 | 1057657 |
| 1736983800 | 52.81 | 1.43 | 2.78 | 52.89 | 53.13 | 52.34 | 479950 |
| 1736897400 | 51.38 | 1.32 | 2.64 | 50.57 | 51.5 | 50.52 | 130359 |
| 1736811000 | 50.06 | 0.72 | 1.46 | 49.1 | 50.14 | 49.1 | 393048 |
| 1736551800 | 49.34 | -1.33 | -2.62 | 49.9 | 49.9 | 49.0216 | 373381 |
| 1736379000 | 50.67 | -0.05 | -0.10 | 50.52 | 50.87 | 50.01 | 527675 |
| 1736292600 | 50.72 | -0.28 | -0.55 | 51.39 | 51.58 | 50.47 | 435610 |
| 1736206200 | 51 | 0.15 | 0.29 | 51.14 | 51.99 | 50.88 | 199013 |
| 1735947000 | 50.85 | 0.83 | 1.66 | 50.32 | 50.88 | 49.6 | 297994 |
| 1735860600 | 50.02 | -0.34 | -0.68 | 50.73 | 50.88 | 49.82 | 273712 |
| 1735687800 | 50.36 | 0.03 | 0.06 | 50.55 | 50.8199 | 50.18 | 170856 |
| 1735601400 | 50.33 | -0.21 | -0.42 | 50.11 | 50.57 | 49.76 | 256190 |
| 1735342200 | 50.54 | -0.5 | -0.98 | 50.77 | 51.22 | 50.25 | 395645 |
| 1735255800 | 51.04 | 0.19 | 0.37 | 50.61 | 51.1 | 50.35 | 164287 |
| 1735077840 | 50.85 | 0.4 | 0.79 | 50.52 | 50.89 | 50.35 | 74271 |
| 1734996600 | 50.45 | 0.15 | 0.30 | 50.02 | 50.51 | 49.86 | 227333 |
| 1734737400 | 50.3 | 0.84 | 1.70 | 49.27 | 50.66 | 49.27 | 1463374 |
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
