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 | -0.72 | -1.4220817697 | 50.63 | 51.68 | 48.86 | 11619 | 49.87959841 | SP |
| 4 | -2.63 | -5.00570993529 | 52.54 | 56.47 | 48.86 | 15647 | 52.3378989 | SP |
| 12 | 2.75 | 5.83121289228 | 47.16 | 56.47 | 43.15 | 16005 | 50.30846556 | SP |
| 26 | 36.73 | 278.679817906 | 13.18 | 56.47 | 10.8905 | 35303 | 19.57693214 | SP |
| 52 | 34.34 | 220.552344252 | 15.57 | 56.47 | 10.8905 | 41894 | 17.28834256 | SP |
| 156 | 35.48 | 245.876645877 | 14.43 | 56.47 | 10.8905 | 103552 | 17.48678274 | SP |
| 260 | 32.37 | 184.549600912 | 17.54 | 56.47 | 8.76 | 118932 | 16.94195841 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 49.91 | -1.4 | -2.73 | 50.29 | 50.8 | 49.23 | 12645 |
| 1738193400 | 51.31 | 1.15 | 2.29 | 49.88 | 51.68 | 49.88 | 8041 |
| 1738107000 | 50.16 | 1.27 | 2.60 | 48.86 | 50.3436 | 48.86 | 12143 |
| 1738020600 | 48.89 | -0.9 | -1.81 | 49.9 | 50.22 | 48.88 | 14475 |
| 1737761400 | 49.79 | -1.21 | -2.37 | 50.63 | 50.63 | 49.21 | 10790 |
| 1737675000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737588600 | 51 | 1.92 | 3.91 | 49.13 | 51 | 49.13 | 10587 |
| 1737502200 | 49.08 | -1.9 | -3.73 | 50.73 | 50.73 | 49.08 | 14883 |
| 1737156600 | 50.98 | 0.09 | 0.18 | 50.32 | 51.02 | 50.32 | 10236 |
| 1737070200 | 50.89 | -2.45 | -4.59 | 53.08 | 53.4058 | 50.88 | 15390 |
| 1736983800 | 53.34 | -0.4 | -0.74 | 50.61 | 53.39 | 50.61 | 29703 |
| 1736897400 | 53.74 | -0.97 | -1.77 | 54.54 | 54.59 | 53.58 | 18272 |
| 1736811000 | 54.7064 | -1.47 | -2.62 | 56.07 | 56.47 | 54.7064 | 23516 |
| 1736551800 | 56.18 | 2.76 | 5.17 | 54.7 | 56.18 | 54.7 | 21740 |
| 1736379000 | 53.42 | -0.45 | -0.84 | 54.1 | 54.82 | 53.4 | 22650 |
| 1736292600 | 53.87 | 0.82 | 1.55 | 52.72 | 54.09 | 52.72 | 15431 |
| 1736206200 | 53.05 | 1.43 | 2.77 | 51.15 | 53.14 | 51.15 | 12018 |
| 1735947000 | 51.62 | -1.44 | -2.71 | 52.54 | 53.07 | 51.54 | 13473 |
| 1735860600 | 53.06 | 1.1 | 2.12 | 51.9 | 53.32 | 51.9 | 19093 |
| 1735687800 | 51.96 | -0.98 | -1.85 | 52.21 | 52.94 | 51.86 | 26873 |
| 1735601400 | 52.94 | 0.54 | 1.03 | 53.12 | 53.86 | 52.5625 | 23659 |
| 1735342200 | 52.4 | 1 | 1.95 | 51.93 | 52.53 | 51.24 | 9204 |
| 1735255800 | 51.4 | -0.13 | -0.25 | 51.68 | 52.36 | 51.3 | 8990 |
| 1735077840 | 51.53 | -0.65 | -1.25 | 52.17 | 52.64 | 51.53 | 7471 |
| 1734996600 | 52.18 | -1.48 | -2.76 | 52.7 | 53.42 | 52.18 | 13551 |
| 1734737400 | 53.66 | -1.99 | -3.58 | 55.16 | 55.24 | 52.41 | 52920 |
| 1734651000 | 55.65 | 1.79 | 3.32 | 53.77 | 55.65 | 53.1189 | 36680 |
| 1734564600 | 53.86 | 4 | 8.02 | 49.96 | 53.86 | 49.685 | 32562 |
| 1734478200 | 49.86 | 0.62 | 1.26 | 49.57 | 49.92 | 48.95 | 15598 |
| 1734391800 | 49.24 | 0.43 | 0.88 | 48.85 | 49.37 | 48.19 | 11606 |
| 1734132600 | 48.81 | 0.47 | 0.97 | 48.5 | 48.97 | 48.28 | 12875 |
| 1734046200 | 48.34 | 0.1 | 0.21 | 48.12 | 48.34 | 47.36 | 11785 |
| 1733959800 | 48.237 | 0.22 | 0.45 | 47.92 | 48.48 | 47.555 | 12176 |
| 1733873400 | 48.02 | 1.61 | 3.47 | 46.75 | 48.24 | 46.75 | 12662 |
| 1733787000 | 46.41 | -0.24 | -0.51 | 46.54 | 46.79 | 46.24 | 10169 |
| 1733527800 | 46.65 | 0.18 | 0.39 | 46.17 | 47.04 | 46.09 | 9525 |
| 1733441400 | 46.47 | 0.18 | 0.39 | 46.72 | 47.0202 | 46.43 | 10672 |
| 1733355000 | 46.29 | 0.32 | 0.70 | 45.96 | 46.66 | 45.96 | 10683 |
| 1733268600 | 45.97 | 0.54 | 1.19 | 45.37 | 46.02 | 45.37 | 11803 |
| 1733182200 | 45.43 | 1.38 | 3.13 | 44.48 | 45.71 | 44.43 | 11909 |
| 1732917840 | 44.05 | 0.47 | 1.08 | 43.3 | 44.06 | 43.3 | 6933 |
| 1732750200 | 43.58 | -0.57 | -1.29 | 43.9 | 43.9 | 43.15 | 11843 |
| 1732663800 | 44.15 | -0.45 | -1.01 | 44.69 | 44.99 | 44.0201 | 15975 |
| 1732577400 | 44.6 | -1.12 | -2.45 | 45.26 | 45.26 | 44.22 | 12648 |
| 1732318200 | 45.7182 | -0.8 | -1.72 | 46.12 | 46.15 | 45.66 | 11810 |
| 1732231800 | 46.52 | -0.55 | -1.17 | 47.14 | 47.39 | 46.23 | 7226 |
| 1732145400 | 47.07 | 0.19 | 0.41 | 47.36 | 47.77 | 47.04 | 18839 |
| 1732059000 | 46.88 | -0.4 | -0.85 | 47.51 | 47.97 | 46.78 | 13652 |
| 1731972600 | 47.28 | -0.89 | -1.84 | 48.59 | 48.78 | 47.28 | 12838 |
| 1731713400 | 48.1661 | -0.04 | -0.09 | 48.77 | 48.97 | 48.01 | 20995 |
| 1731627000 | 48.21 | 0.9 | 1.90 | 47.29 | 48.31 | 47.29 | 14583 |
| 1731540600 | 47.31 | -0.79 | -1.64 | 47.54 | 47.54 | 46.75 | 14100 |
| 1731454200 | 48.1 | 1.27 | 2.71 | 47.21 | 48.11 | 46.93 | 17103 |
| 1731367800 | 46.83 | 0.77 | 1.67 | 46.05 | 46.91 | 45.8 | 13850 |
| 1731108600 | 46.06 | -1.58 | -3.32 | 47.16 | 47.25 | 45.8 | 33414 |
| 1731022200 | 47.64 | 35.43 | 290.17 | 48.38 | 48.67 | 47.44 | 22000 |
| 1730935800 | 12.21 | 0.64 | 5.53 | 11.62 | 12.43 | 11.62 | 139404 |
| 1730849400 | 11.57 | -0.32 | -2.69 | 11.99 | 12.08 | 11.57 | 58780 |
| 1730763000 | 11.89 | -0.3 | -2.46 | 12.09 | 12.09 | 11.88 | 60434 |
| 1730500200 | 12.19 | 0.26 | 2.18 | 11.77 | 12.19 | 11.74 | 102438 |
| 1730413800 | 11.93 | 0.44 | 3.83 | 11.74 | 11.93 | 11.57 | 76857 |
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
