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 | -1.59 | -3.49834983498 | 45.45 | 46.26 | 43.6 | 23720 | 44.96986358 | SP |
| 4 | -6.16 | -12.3150739704 | 50.02 | 50.02 | 43.6 | 16608 | 46.76032791 | SP |
| 12 | -7.2 | -14.1010575793 | 51.06 | 51.8 | 43.6 | 17463 | 48.74850635 | SP |
| 26 | -1.85 | -4.0472544301 | 45.71 | 53.775 | 43.6 | 17047 | 49.5012784 | SP |
| 52 | -4.79 | -9.84583761562 | 48.65 | 53.775 | 43.6 | 29270 | 49.07421119 | SP |
| 156 | -155.67 | -78.0183431063 | 199.53 | 213.28 | 36.75 | 13585 | 61.0478282 | SP |
| 260 | -82.02 | -65.1572926597 | 125.88 | 246.77 | 36.75 | 10259 | 84.18341851 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 44 | -1.12 | -2.48 | 44.46 | 44.64 | 43.68 | 45521 |
| 1741390200 | 45.12 | 0.22 | 0.49 | 44.75 | 45.31 | 44.42 | 12074 |
| 1741303800 | 44.9 | -1.26 | -2.73 | 45.51 | 45.76 | 44.79 | 10747 |
| 1741217400 | 46.16 | 0.66 | 1.45 | 45.45 | 46.24 | 45.39 | 24913 |
| 1741131000 | 45.5 | -0.43 | -0.94 | 45.45 | 46.26 | 44.5 | 25347 |
| 1741044600 | 45.93 | -1.2 | -2.55 | 47.47 | 47.47 | 45.89 | 16807 |
| 1740785400 | 47.13 | 0.63 | 1.36 | 46.43 | 47.13 | 46.43 | 28903 |
| 1740699000 | 46.4982 | -0.77 | -1.63 | 47.18 | 47.295 | 46.4982 | 10686 |
| 1740612600 | 47.27 | 0.39 | 0.83 | 47.24 | 47.9061 | 47.24 | 13452 |
| 1740526200 | 46.8831 | -0.24 | -0.50 | 47.17 | 47.35 | 46.44 | 16241 |
| 1740439800 | 47.12 | -0.03 | -0.07 | 47.37 | 47.4 | 46.83 | 22992 |
| 1740180600 | 47.1549 | -1.53 | -3.13 | 49 | 49 | 47.14 | 7837 |
| 1740094200 | 48.68 | -0.7 | -1.43 | 49.32 | 49.32 | 48.45 | 26851 |
| 1740007800 | 49.3847 | -0.52 | -1.03 | 49.45 | 49.5051 | 49.3599 | 16799 |
| 1739921400 | 49.9006 | 0.29 | 0.58 | 49.62 | 49.9006 | 49.62 | 4834 |
| 1739575800 | 49.6118 | -0.03 | -0.06 | 49.72 | 49.81 | 49.52 | 6334 |
| 1739489400 | 49.64 | 0.32 | 0.65 | 49.51 | 49.66 | 49.2 | 9816 |
| 1739403000 | 49.3181 | -0.26 | -0.51 | 48.94 | 49.4543 | 48.94 | 8740 |
| 1739316600 | 49.5733 | -0.79 | -1.56 | 50.02 | 50.02 | 49.4684 | 6654 |
| 1739230200 | 50.36 | 0.15 | 0.30 | 50.59 | 50.6 | 50.25 | 6678 |
| 1738971000 | 50.21 | -0.41 | -0.81 | 50.755 | 50.825 | 50.15 | 12644 |
| 1738884600 | 50.62 | 0.09 | 0.18 | 50.8 | 50.8 | 50.27 | 12044 |
| 1738798200 | 50.53 | 0.5 | 0.99 | 50.11 | 50.58 | 50.11 | 146260 |
| 1738711800 | 50.0327 | 0.21 | 0.43 | 49.93 | 50.0327 | 49.79 | 9649 |
| 1738625400 | 49.8183 | -0.28 | -0.56 | 49.3 | 50.0076 | 49.19 | 15799 |
| 1738366200 | 50.1 | -0.54 | -1.07 | 50.67 | 50.8515 | 50.1 | 10047 |
| 1738279800 | 50.64 | 0.61 | 1.22 | 50.07 | 50.815 | 50.07 | 7427 |
| 1738193400 | 50.03 | -0.17 | -0.34 | 50.11 | 50.1747 | 49.85 | 9622 |
| 1738107000 | 50.2 | 0.3 | 0.60 | 49.98 | 50.225 | 49.79 | 10122 |
| 1738020600 | 49.9 | -1.27 | -2.47 | 50.21 | 50.3711 | 49.705 | 5782 |
| 1737761400 | 51.1661 | -0.28 | -0.55 | 51.37 | 51.37 | 51.04 | 7561 |
| 1737675000 | 51.4502 | 0 | 0.00 | 51.4502 | 51.4502 | 51.4502 | 0 |
| 1737588600 | 51.4502 | -0.06 | -0.12 | 51.7 | 51.8 | 51.45 | 6008 |
| 1737502200 | 51.51 | 0.88 | 1.73 | 51.11 | 51.56 | 51.11 | 8231 |
| 1737156600 | 50.6327 | 0.13 | 0.26 | 50.96 | 50.96 | 50.62 | 10988 |
| 1737070200 | 50.5 | 0.27 | 0.54 | 50.39 | 50.6 | 50.245 | 9005 |
| 1736983800 | 50.2277 | 0.73 | 1.48 | 50.52 | 50.65 | 50.11 | 11269 |
| 1736897400 | 49.4937 | 0.72 | 1.47 | 49.27 | 49.62 | 49.08 | 105482 |
| 1736811000 | 48.7779 | 0.02 | 0.04 | 48.28 | 48.7779 | 48.18 | 12678 |
| 1736551800 | 48.76 | -0.39 | -0.79 | 48.75 | 49 | 48.4907 | 15807 |
| 1736379000 | 49.15 | 0.21 | 0.42 | 48.74 | 49.17 | 48.5796 | 10011 |
| 1736292600 | 48.9423 | -0.44 | -0.89 | 49.6 | 49.77 | 48.76 | 8556 |
| 1736206200 | 49.3809 | 0.13 | 0.26 | 49.63 | 49.76 | 49.34 | 13654 |
| 1735947000 | 49.2532 | 0.62 | 1.27 | 48.89 | 49.2982 | 48.89 | 2933 |
| 1735860600 | 48.637 | 0.22 | 0.45 | 48.9 | 49.08 | 48.55 | 8815 |
| 1735687800 | 48.4183 | -0.07 | -0.15 | 48.76 | 48.76 | 48.4183 | 7660 |
| 1735601400 | 48.49 | -0.29 | -0.59 | 48.39 | 48.78 | 48.08 | 15236 |
| 1735342200 | 48.7757 | -0.49 | -1.00 | 48.99 | 49.1807 | 48.52 | 9219 |
| 1735255800 | 49.27 | 0.15 | 0.30 | 48.87 | 49.35 | 48.8642 | 15100 |
| 1735077840 | 49.1245 | 0.35 | 0.73 | 48.91 | 49.1245 | 48.72 | 4435 |
| 1734996600 | 48.77 | -0.04 | -0.08 | 48.6 | 48.77 | 48.37 | 11820 |
| 1734737400 | 48.81 | 0.23 | 0.47 | 48.24 | 49.385 | 48.16 | 40396 |
| 1734651000 | 48.58 | -0.07 | -0.14 | 49.09 | 49.33 | 48.53 | 17863 |
| 1734564600 | 48.65 | -2.04 | -4.02 | 50.83 | 50.94 | 48.65 | 18908 |
| 1734478200 | 50.6898 | -0.6 | -1.16 | 51.06 | 51.11 | 50.56 | 9725 |
| 1734391800 | 51.2859 | -0.04 | -0.08 | 51.4 | 51.55 | 51.2859 | 8304 |
| 1734132600 | 51.3276 | -0.31 | -0.60 | 51.74 | 51.74 | 51.0993 | 30815 |
| 1734046200 | 51.64 | -0.41 | -0.79 | 51.91 | 52.0552 | 51.64 | 12459 |
| 1733959800 | 52.05 | 0.5 | 0.97 | 52.01 | 52.16 | 51.695 | 7732 |
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
