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 | 0.13 | 0.267820354347 | 48.54 | 49.02 | 48.5 | 43168 | 48.7039549 | SP |
| 4 | -2.66 | -5.18215468537 | 51.33 | 51.87 | 48.41 | 49712 | 49.60213907 | SP |
| 12 | -2.77 | -5.38491446345 | 51.44 | 52.22 | 48.41 | 70900 | 50.31666236 | SP |
| 26 | -0.64 | -1.2979111742 | 49.31 | 54.315 | 48.41 | 83188 | 51.32866247 | SP |
| 52 | -3.55 | -6.7981616239 | 52.22 | 54.315 | 47.81 | 102115 | 50.73543718 | SP |
| 156 | -22.9 | -31.9966466397 | 71.57 | 71.57 | 44.44 | 83277 | 52.28013731 | SP |
| 260 | -19.94 | -29.0628188311 | 68.61 | 79.65 | 44.44 | 71756 | 58.62876232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 48.67 | 0.02 | 0.04 | 48.84 | 48.91 | 48.4943 | 22775 |
| 1735687800 | 48.65 | -0.12 | -0.25 | 48.92 | 49.02 | 48.562 | 44163 |
| 1735601400 | 48.77 | 0.27 | 0.56 | 48.83 | 48.8494 | 48.73 | 47058 |
| 1735342200 | 48.5 | -0.31 | -0.64 | 48.69 | 48.75 | 48.5 | 30202 |
| 1735255800 | 48.81 | 0.01 | 0.01 | 48.54 | 48.88 | 48.54 | 51249 |
| 1735077840 | 48.8029 | 0.15 | 0.31 | 48.46 | 48.81 | 48.41 | 36842 |
| 1734996600 | 48.65 | -0.28 | -0.57 | 48.92 | 48.93 | 48.57 | 53278 |
| 1734737400 | 48.93 | 0.25 | 0.51 | 48.99 | 49.24 | 48.83 | 60969 |
| 1734651000 | 48.68 | -0.46 | -0.94 | 48.81 | 48.895 | 48.5109 | 84507 |
| 1734564600 | 49.14 | -0.95 | -1.90 | 49.76 | 49.94 | 49.11 | 116202 |
| 1734478200 | 50.09 | 0 | 0.00 | 50.04 | 50.214 | 50.02 | 61622 |
| 1734391800 | 50.09 | 0.12 | 0.23 | 50.15 | 50.15 | 49.9157 | 33642 |
| 1734132600 | 49.975 | -0.4 | -0.78 | 50.25 | 50.3 | 49.92 | 59135 |
| 1734046200 | 50.37 | -0.53 | -1.04 | 50.65 | 50.6999 | 50.35 | 37962 |
| 1733959800 | 50.9 | -0.32 | -0.62 | 51.26 | 51.3028 | 50.85 | 24393 |
| 1733873400 | 51.22 | -0.19 | -0.37 | 51.16 | 51.31 | 51.1049 | 54031 |
| 1733787000 | 51.41 | -0.28 | -0.54 | 51.51 | 51.5101 | 51.34 | 42146 |
| 1733527800 | 51.69 | 0.14 | 0.27 | 51.79 | 51.87 | 51.5 | 22052 |
| 1733441400 | 51.55 | 0.04 | 0.08 | 51.33 | 51.6119 | 51.33 | 35367 |
| 1733355000 | 51.51 | 0.38 | 0.74 | 50.89 | 51.53 | 50.89 | 38140 |
| 1733268600 | 51.13 | -0.25 | -0.49 | 51.5 | 51.5 | 51.0762 | 59577 |
| 1733182200 | 51.38 | -0.09 | -0.17 | 51.17 | 51.56 | 51.0343 | 57295 |
| 1732917840 | 51.47 | 0.46 | 0.91 | 51.3 | 51.47 | 51.3 | 12663 |
| 1732750200 | 51.0075 | 0.24 | 0.47 | 50.98 | 51.1843 | 50.89 | 31630 |
| 1732663800 | 50.77 | -0.2 | -0.39 | 50.72 | 50.81 | 50.61 | 62670 |
| 1732577400 | 50.97 | 1.03 | 2.06 | 50.76 | 51.02 | 50.6973 | 57758 |
| 1732318200 | 49.94 | 0.01 | 0.02 | 49.98 | 50.061 | 49.845 | 44550 |
| 1732231800 | 49.93 | -0.03 | -0.06 | 49.99 | 50.23 | 49.8279 | 72578 |
| 1732145400 | 49.96 | -0.15 | -0.30 | 49.82 | 50.1008 | 49.82 | 43964 |
| 1732059000 | 50.11 | 0.19 | 0.38 | 50.09 | 50.25 | 50.03 | 362438 |
| 1731972600 | 49.92 | 0.08 | 0.16 | 49.64 | 50.06 | 49.59 | 450874 |
| 1731713400 | 49.84 | -0.08 | -0.16 | 49.65 | 50.02 | 49.4558 | 46839 |
| 1731627000 | 49.92 | 0.16 | 0.32 | 50.03 | 50.17 | 49.8352 | 76264 |
| 1731540600 | 49.76 | -0.26 | -0.52 | 50.46 | 50.46 | 49.6554 | 65853 |
| 1731454200 | 50.02 | -0.73 | -1.44 | 50.41 | 50.5999 | 49.87 | 54401 |
| 1731367800 | 50.75 | -0.13 | -0.26 | 50.81 | 50.8211 | 50.5801 | 45141 |
| 1731108600 | 50.88 | 0.44 | 0.87 | 50.69 | 50.93 | 50.63 | 86626 |
| 1731022200 | 50.44 | 0.67 | 1.35 | 50.1 | 50.69 | 50.04 | 50340 |
| 1730935800 | 49.77 | -0.92 | -1.81 | 49.57 | 50.01 | 49.5 | 94415 |
| 1730849400 | 50.69 | 0.35 | 0.70 | 50.24 | 50.7681 | 50.1955 | 34052 |
| 1730763000 | 50.34 | 0.5 | 0.99 | 50.49 | 50.5947 | 50.19 | 129429 |
| 1730500200 | 49.845 | -0.72 | -1.41 | 50.48 | 50.595 | 49.79 | 81203 |
| 1730413800 | 50.56 | -0.02 | -0.04 | 50.53 | 50.76 | 50.3768 | 39740 |
| 1730327400 | 50.58 | 0.01 | 0.02 | 50.89 | 51.08 | 50.56 | 69115 |
| 1730241000 | 50.57 | 0.09 | 0.18 | 50.2 | 50.61 | 50.11 | 48025 |
| 1730154600 | 50.48 | -0.09 | -0.17 | 50.68 | 50.68 | 50.3116 | 70158 |
| 1729895400 | 50.5668 | -0.22 | -0.44 | 50.96 | 50.982 | 50.51 | 51338 |
| 1729809000 | 50.79 | 0.28 | 0.55 | 50.62 | 50.905 | 50.5188 | 27604 |
| 1729722600 | 50.51 | -0.2 | -0.39 | 50.46 | 50.79 | 50.39 | 48155 |
| 1729636200 | 50.71 | 0 | 0.00 | 50.86 | 50.86 | 50.54 | 119387 |
| 1729549800 | 50.71 | -0.76 | -1.48 | 51.08 | 51.11 | 50.6 | 142818 |
| 1729290600 | 51.47 | -0.01 | -0.02 | 51.61 | 51.69 | 51.47 | 46618 |
| 1729204200 | 51.48 | -0.58 | -1.11 | 51.69 | 51.73 | 51.4375 | 80080 |
| 1729117800 | 52.06 | 0.13 | 0.25 | 52.12 | 52.22 | 52.05 | 87931 |
| 1729031400 | 51.93 | 0.48 | 0.93 | 51.73 | 51.96 | 51.72 | 37032 |
| 1728945000 | 51.45 | 0.02 | 0.03 | 51.14 | 51.46 | 51.13 | 73928 |
| 1728685800 | 51.4347 | -0.07 | -0.13 | 51.29 | 51.5893 | 51.27 | 77358 |
| 1728599400 | 51.5 | -0.16 | -0.31 | 51.44 | 51.56 | 51.22 | 68484 |
| 1728513000 | 51.66 | -0.19 | -0.37 | 51.68 | 51.8299 | 51.53 | 73547 |
| 1728426600 | 51.85 | 0.17 | 0.33 | 51.61 | 51.8922 | 51.5859 | 59340 |
| 1728340200 | 51.68 | -0.47 | -0.90 | 51.9 | 52.01 | 51.68 | 61222 |
| 1728081000 | 52.15 | -0.38 | -0.72 | 52.11 | 52.2699 | 52.02 | 167533 |
| 1727994600 | 52.53 | -0.5 | -0.94 | 52.88 | 52.9211 | 52.52 | 203696 |
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
