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 | -0.64 | -1.32505175983 | 48.3 | 49.27 | 47.67 | 281301 | 48.49895596 | SP |
| 4 | -2.19 | -4.39317953862 | 49.85 | 49.9506 | 47.48 | 138216 | 48.55988506 | SP |
| 12 | -0.33 | -0.687643259012 | 47.99 | 50.01 | 46.59 | 115718 | 48.63424644 | SP |
| 26 | 1.98 | 4.33450087566 | 45.68 | 50.01 | 41.87 | 119482 | 46.87475308 | SP |
| 52 | 8.81 | 22.676962677 | 38.85 | 50.01 | 38.5 | 113731 | 44.45025261 | SP |
| 156 | -67.09 | -58.4662309368 | 114.75 | 116.98 | 30.86 | 101332 | 49.366686 | SP |
| 260 | -32.63 | -40.6401793499 | 80.29 | 118.99 | 30.86 | 77354 | 58.62138661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 48.41 | 0.07 | 0.14 | 48.24 | 48.51 | 48.11 | 776258 |
| 1736292600 | 48.3412 | -0.6 | -1.22 | 49.0501 | 49.1047 | 48.22 | 104112 |
| 1736206200 | 48.94 | 0.32 | 0.66 | 49.02 | 49.27 | 48.79 | 178335 |
| 1735947000 | 48.6202 | 0.62 | 1.29 | 48.3 | 48.685 | 48.24 | 59930 |
| 1735860600 | 48 | -0.15 | -0.31 | 48.33 | 48.55 | 47.48 | 254928 |
| 1735687800 | 48.15 | -0.23 | -0.48 | 48.53 | 48.53 | 48.04 | 144713 |
| 1735601400 | 48.38 | -0.53 | -1.08 | 48.37 | 48.6288 | 48.07 | 65100 |
| 1735342200 | 48.9071 | -0.57 | -1.16 | 49.105 | 49.105 | 48.5703 | 40594 |
| 1735255800 | 49.48 | 0.01 | 0.02 | 49.33 | 49.55 | 49.3035 | 54013 |
| 1735077840 | 49.47 | 0.54 | 1.10 | 49.04 | 49.47 | 49.01 | 27027 |
| 1734996600 | 48.93 | 0.16 | 0.33 | 48.61 | 48.9581 | 48.36 | 90494 |
| 1734737400 | 48.77 | 0.57 | 1.18 | 48 | 49.1295 | 48 | 118487 |
| 1734651000 | 48.2024 | -0.05 | -0.10 | 48.64 | 48.7 | 48.2 | 146982 |
| 1734564600 | 48.25 | -1.42 | -2.86 | 49.68 | 49.8399 | 48.17 | 87093 |
| 1734478200 | 49.67 | -0.21 | -0.42 | 49.62 | 49.74 | 49.564 | 51024 |
| 1734391800 | 49.88 | 0.25 | 0.50 | 49.79 | 49.9506 | 49.755 | 59461 |
| 1734132600 | 49.63 | 0 | 0.00 | 49.82 | 49.88 | 49.52 | 70869 |
| 1734046200 | 49.63 | -0.29 | -0.58 | 49.78 | 49.8704 | 49.63 | 144982 |
| 1733959800 | 49.92 | 0.41 | 0.83 | 49.79 | 49.9707 | 49.74 | 100319 |
| 1733873400 | 49.51 | -0.14 | -0.27 | 49.67 | 49.73 | 49.465 | 80711 |
| 1733787000 | 49.645 | -0.27 | -0.53 | 49.91 | 49.91 | 49.6286 | 49395 |
| 1733527800 | 49.91 | 0.09 | 0.18 | 49.89 | 50.01 | 49.8512 | 95854 |
| 1733441400 | 49.82 | -0.08 | -0.16 | 49.92 | 49.945 | 49.78 | 59080 |
| 1733355000 | 49.9 | 0.34 | 0.69 | 49.69 | 49.91 | 49.685 | 51866 |
| 1733268600 | 49.56 | 0.02 | 0.04 | 49.52 | 49.57 | 49.43 | 82998 |
| 1733182200 | 49.54 | 0.1 | 0.20 | 49.49 | 49.585 | 49.41 | 165913 |
| 1732917840 | 49.44 | 0.35 | 0.71 | 49.22 | 49.499 | 49.22 | 49635 |
| 1732750200 | 49.09 | -0.17 | -0.35 | 49.28 | 49.28 | 49 | 86897 |
| 1732663800 | 49.26 | 0.27 | 0.55 | 49.09 | 49.33 | 49.09 | 168627 |
| 1732577400 | 48.99 | 0.18 | 0.37 | 49.15 | 49.23 | 48.85 | 21714 |
| 1732318200 | 48.81 | 0.17 | 0.35 | 48.72 | 48.8515 | 48.66 | 44157 |
| 1732231800 | 48.64 | 0.27 | 0.56 | 48.62 | 48.79 | 48.15 | 121065 |
| 1732145400 | 48.37 | -0.04 | -0.08 | 48.43 | 48.47 | 47.97 | 339819 |
| 1732059000 | 48.41 | 0.21 | 0.44 | 47.96 | 48.46 | 47.89 | 67368 |
| 1731972600 | 48.2 | 0.21 | 0.44 | 48.01 | 48.32 | 47.99 | 69403 |
| 1731713400 | 47.99 | -0.69 | -1.42 | 48.35 | 48.35 | 47.8858 | 90549 |
| 1731627000 | 48.68 | -0.3 | -0.61 | 48.99 | 49 | 48.645 | 40981 |
| 1731540600 | 48.98 | -0.01 | -0.02 | 49.04 | 49.16 | 48.84 | 72979 |
| 1731454200 | 48.99 | -0.14 | -0.28 | 49.1 | 49.18 | 48.815 | 59794 |
| 1731367800 | 49.13 | 0.06 | 0.12 | 49.25 | 49.25 | 49 | 441809 |
| 1731108600 | 49.07 | 0.2 | 0.41 | 48.89 | 49.1983 | 48.89 | 55439 |
| 1731022200 | 48.87 | 0.4 | 0.83 | 48.68 | 48.95 | 48.68 | 109806 |
| 1730935800 | 48.47 | 1.17 | 2.47 | 48.26 | 48.5409 | 48.05 | 709958 |
| 1730849400 | 47.3 | 0.55 | 1.18 | 46.83 | 47.3 | 46.83 | 34199 |
| 1730763000 | 46.75 | -0.14 | -0.30 | 46.86 | 46.98 | 46.61 | 121789 |
| 1730500200 | 46.89 | 0.3 | 0.64 | 46.91 | 47.22 | 46.79 | 41889 |
| 1730413800 | 46.59 | -1.03 | -2.16 | 47.28 | 47.28 | 46.59 | 66533 |
| 1730327400 | 47.62 | -0.16 | -0.33 | 47.77 | 47.9 | 47.5999 | 45389 |
| 1730241000 | 47.78 | 0.09 | 0.19 | 47.6 | 47.88 | 47.545 | 53882 |
| 1730154600 | 47.69 | 0.15 | 0.32 | 47.87 | 47.87 | 47.69 | 92893 |
| 1729895400 | 47.54 | -0.01 | -0.02 | 47.76 | 47.96 | 47.5 | 37428 |
| 1729809000 | 47.55 | 0.1 | 0.22 | 47.59 | 47.599 | 47.365 | 65074 |
| 1729722600 | 47.445 | -0.45 | -0.94 | 47.73 | 47.75 | 47.164 | 60554 |
| 1729636200 | 47.896 | 0.02 | 0.03 | 47.73 | 47.96 | 47.663 | 32243 |
| 1729549800 | 47.88 | -0.12 | -0.25 | 47.94 | 48 | 47.6791 | 42152 |
| 1729290600 | 48.0002 | 0.19 | 0.40 | 47.99 | 48.0399 | 47.87 | 31308 |
| 1729204200 | 47.81 | -0.01 | -0.02 | 48.14 | 48.14 | 47.8 | 106710 |
| 1729117800 | 47.82 | 0.23 | 0.48 | 47.65 | 47.83 | 47.53 | 41258 |
| 1729031400 | 47.59 | -0.34 | -0.71 | 48.02 | 48.02 | 47.5 | 87983 |
| 1728945000 | 47.93 | 0.41 | 0.86 | 47.71 | 48.02 | 47.68 | 57242 |
| 1728685800 | 47.52 | 0.26 | 0.55 | 47.26 | 47.5844 | 47.26 | 66652 |
| 1728599400 | 47.26 | -0.08 | -0.17 | 47.2 | 47.3699 | 47.17 | 67719 |
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
