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 | -1.05 | -2.02820166119 | 51.77 | 52.25 | 50.68 | 34181150 | 51.84004863 | SP |
| 4 | 0.19 | 0.376014248961 | 50.53 | 52.26 | 50.4125 | 41556158 | 51.53002275 | SP |
| 12 | -0.72 | -1.39968895801 | 51.44 | 52.26 | 47.035 | 39356968 | 49.99034282 | SP |
| 26 | 6.78 | 15.4301319982 | 43.94 | 52.26 | 43.38 | 37598350 | 48.33236734 | SP |
| 52 | 11.25 | 28.5026602483 | 39.47 | 52.26 | 39.33 | 38196279 | 44.78444337 | SP |
| 156 | 11.68 | 29.9180327869 | 39.04 | 52.26 | 29.59 | 43997239 | 37.45577451 | SP |
| 260 | 19.8 | 64.0362225097 | 30.92 | 52.26 | 17.49 | 51109719 | 33.98882992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 50.75 | -0.64 | -1.25 | 51.41 | 51.5 | 50.645 | 50918420 |
| 1740094200 | 51.39 | -0.8 | -1.53 | 52.11 | 52.15 | 51.035 | 45808446 |
| 1740007800 | 52.19 | 0.02 | 0.04 | 52.04 | 52.25 | 51.9 | 31074367 |
| 1739921400 | 52.17 | 0.37 | 0.71 | 51.88 | 52.2 | 51.745 | 32805657 |
| 1739575800 | 51.8 | 0.1 | 0.19 | 51.77 | 52.02 | 51.75 | 27036130 |
| 1739489400 | 51.7 | 0.34 | 0.66 | 51.5 | 51.77 | 51.28 | 34909202 |
| 1739403000 | 51.36 | -0.18 | -0.35 | 51.28 | 51.38 | 50.92 | 44491196 |
| 1739316600 | 51.54 | 0.13 | 0.25 | 51.33 | 51.64 | 51.02 | 44639333 |
| 1739230200 | 51.41 | -0.41 | -0.79 | 51.91 | 51.975 | 51.19 | 36839904 |
| 1738971000 | 51.82 | -0.29 | -0.56 | 52.17 | 52.26 | 51.78 | 36895722 |
| 1738884600 | 52.11 | 0.43 | 0.83 | 51.98 | 52.125 | 51.76 | 33564783 |
| 1738798200 | 51.68 | 0.54 | 1.06 | 51.36 | 51.69 | 51.135 | 34227153 |
| 1738711800 | 51.14 | -0.12 | -0.23 | 51.32 | 51.39 | 51 | 41280448 |
| 1738625400 | 51.26 | -0.21 | -0.41 | 50.75 | 51.395 | 50.4125 | 69577686 |
| 1738366200 | 51.47 | -0.3 | -0.58 | 51.83 | 51.97 | 51.435 | 40066375 |
| 1738279800 | 51.77 | 0.49 | 0.96 | 51.75 | 52.04 | 51.43 | 63739865 |
| 1738193400 | 51.28 | -0.04 | -0.08 | 51.18 | 51.74 | 51.17 | 41760149 |
| 1738107000 | 51.32 | -0.09 | -0.18 | 51.35 | 51.55 | 51.11 | 38970469 |
| 1738020600 | 51.41 | 0.56 | 1.10 | 50.76 | 51.44 | 50.62 | 55397670 |
| 1737761400 | 50.85 | 0.44 | 0.87 | 50.53 | 50.9 | 50.48 | 36482443 |
| 1737675000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
| 1737588600 | 50.41 | -0.24 | -0.47 | 50.65 | 50.65 | 50.21 | 32973209 |
| 1737502200 | 50.65 | 0.42 | 0.84 | 50.4 | 50.71 | 50.385 | 32170597 |
| 1737156600 | 50.23 | 0.42 | 0.84 | 49.91 | 50.32 | 49.73 | 42900418 |
| 1737070200 | 49.81 | 0.33 | 0.67 | 49.46 | 49.845 | 49.455 | 33026724 |
| 1736983800 | 49.48 | 1.23 | 2.55 | 49.28 | 49.61 | 49.0099 | 59446344 |
| 1736897400 | 48.25 | 0.59 | 1.24 | 47.85 | 48.29 | 47.7449 | 38518228 |
| 1736811000 | 47.66 | 0.34 | 0.72 | 47.08 | 47.68 | 47.035 | 33114452 |
| 1736551800 | 47.32 | -1.17 | -2.41 | 48.1 | 48.1 | 47.15 | 51897300 |
| 1736379000 | 48.49 | 0.16 | 0.33 | 48.34 | 48.5 | 48.02 | 35639483 |
| 1736292600 | 48.33 | -0.11 | -0.23 | 48.65 | 48.76 | 48.115 | 56793008 |
| 1736206200 | 48.44 | -0.15 | -0.31 | 48.8 | 49.02 | 48.35 | 53052424 |
| 1735947000 | 48.59 | 0.38 | 0.79 | 48.49 | 48.62 | 48.075 | 24438123 |
| 1735860600 | 48.21 | -0.12 | -0.25 | 48.58 | 48.765 | 47.94 | 37414776 |
| 1735687800 | 48.33 | 0.05 | 0.10 | 48.4 | 48.57 | 48.16 | 24681543 |
| 1735601400 | 48.28 | -0.47 | -0.96 | 48.25 | 48.4955 | 47.86 | 31796616 |
| 1735342200 | 48.75 | -0.36 | -0.73 | 48.85 | 49.17 | 48.49 | 32340904 |
| 1735255800 | 49.11 | 0.12 | 0.24 | 48.77 | 49.13 | 48.74 | 20425690 |
| 1735077840 | 48.99 | 0.57 | 1.18 | 48.52 | 49.01 | 48.425 | 18350467 |
| 1734996600 | 48.42 | -0.09 | -0.19 | 48.06 | 48.455 | 47.87 | 42138312 |
| 1734737400 | 48.51 | 0.71 | 1.49 | 47.7 | 48.885 | 47.6511 | 52110959 |
| 1734651000 | 47.8 | 0.17 | 0.36 | 48.17 | 48.53 | 47.79 | 61195196 |
| 1734564600 | 47.63 | -1.47 | -2.99 | 49.19 | 49.3 | 47.59 | 72033395 |
| 1734478200 | 49.1 | -0.35 | -0.71 | 49.26 | 49.27 | 48.9341 | 41698779 |
| 1734391800 | 49.45 | -0.09 | -0.18 | 49.57 | 49.63 | 49.355 | 36003298 |
| 1734132600 | 49.54 | -0.04 | -0.08 | 49.78 | 49.795 | 49.43 | 34840074 |
| 1734046200 | 49.58 | -0.22 | -0.44 | 49.93 | 49.97 | 49.58 | 21795272 |
| 1733959800 | 49.8 | 0.1 | 0.20 | 49.9 | 49.92 | 49.58 | 33483491 |
| 1733873400 | 49.7 | -0.01 | -0.02 | 49.75 | 49.98 | 49.385 | 37796633 |
| 1733787000 | 49.71 | -0.69 | -1.37 | 50.44 | 50.49 | 49.69 | 39613533 |
| 1733527800 | 50.4 | -0.01 | -0.02 | 50.4 | 50.57 | 50.2649 | 22803044 |
| 1733441400 | 50.41 | 0.15 | 0.30 | 50.34 | 50.67 | 50.3 | 32239130 |
| 1733355000 | 50.26 | -0.19 | -0.38 | 50.4 | 50.44 | 50.085 | 37346463 |
| 1733268600 | 50.45 | -0.38 | -0.75 | 51.13 | 51.13 | 50.45 | 43424222 |
| 1733182200 | 50.83 | -0.51 | -0.99 | 51.42 | 51.45 | 50.7 | 53316475 |
| 1732917840 | 51.34 | 0.08 | 0.16 | 51.44 | 51.57 | 51.25 | 14890715 |
| 1732750200 | 51.26 | 0.1 | 0.20 | 51.23 | 51.62 | 51.21 | 31655281 |
| 1732663800 | 51.16 | 0.1 | 0.20 | 51.08 | 51.26 | 50.76 | 27781752 |
| 1732577400 | 51.06 | 0.33 | 0.65 | 51.01 | 51.245 | 50.86 | 44141710 |
| 1732318200 | 50.73 | 0.56 | 1.12 | 50.14 | 50.78 | 50.14 | 40855328 |
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
