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 | -0.115 | -0.231574708014 | 49.66 | 49.68 | 49.505 | 145744 | 49.54517036 | SP |
| 4 | -0.045 | -0.0907441016334 | 49.59 | 49.7015 | 49.505 | 90581 | 49.57830486 | SP |
| 12 | -0.145 | -0.291809217146 | 49.69 | 49.76 | 49.47 | 101637 | 49.62778542 | SP |
| 26 | 0.195 | 0.395136778116 | 49.35 | 49.98 | 49.35 | 104138 | 49.66782425 | SP |
| 52 | -0.185 | -0.372008847778 | 49.73 | 49.98 | 49.2999 | 98512 | 49.66640182 | SP |
| 156 | -0.445 | -0.890178035607 | 49.99 | 52.43 | 49.24 | 121661 | 49.70657917 | SP |
| 260 | -0.445 | -0.890178035607 | 49.99 | 52.43 | 49.24 | 121661 | 49.70657917 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.545 | 0.01 | 0.02 | 49.5588 | 49.5591 | 49.53 | 113551 |
| 1735860600 | 49.535 | -0.01 | -0.01 | 49.55 | 49.57 | 49.52 | 442525 |
| 1735687800 | 49.54 | 0.02 | 0.05 | 49.52 | 49.54 | 49.52 | 47995 |
| 1735601400 | 49.515 | -0.17 | -0.33 | 49.52 | 49.52 | 49.505 | 46769 |
| 1735342200 | 49.68 | 0.03 | 0.06 | 49.66 | 49.68 | 49.66 | 45686 |
| 1735255800 | 49.65 | 0 | 0.00 | 49.65 | 49.655 | 49.6327 | 46153 |
| 1735077840 | 49.65 | 0.03 | 0.06 | 49.64 | 49.65 | 49.63 | 19530 |
| 1734996600 | 49.6209 | 0 | 0.00 | 49.64 | 49.64 | 49.615 | 44802 |
| 1734737400 | 49.62 | 0.01 | 0.02 | 49.6304 | 49.64 | 49.62 | 101721 |
| 1734651000 | 49.61 | 0.02 | 0.03 | 49.605 | 49.7015 | 49.6 | 70289 |
| 1734564600 | 49.595 | -0.02 | -0.03 | 49.61 | 49.63 | 49.57 | 105968 |
| 1734478200 | 49.61 | 0.01 | 0.02 | 49.61 | 49.61 | 49.6 | 33062 |
| 1734391800 | 49.6 | 0.02 | 0.03 | 49.61 | 49.61 | 49.59 | 19495 |
| 1734132600 | 49.585 | 0 | 0.00 | 49.5991 | 49.6 | 49.5824 | 83994 |
| 1734046200 | 49.585 | 0.01 | 0.01 | 49.5917 | 49.6 | 49.58 | 347850 |
| 1733959800 | 49.58 | 0.01 | 0.02 | 49.6 | 49.6 | 49.58 | 71778 |
| 1733873400 | 49.57 | -0.01 | -0.02 | 49.58 | 49.5807 | 49.57 | 42733 |
| 1733787000 | 49.58 | -0.01 | -0.02 | 49.59 | 49.59 | 49.57 | 37101 |
| 1733527800 | 49.59 | 0.05 | 0.10 | 49.59 | 49.59 | 49.57 | 23006 |
| 1733441400 | 49.54 | 0.01 | 0.02 | 49.52 | 49.54 | 49.52 | 40208 |
| 1733355000 | 49.53 | 0.01 | 0.02 | 49.52 | 49.54 | 49.51 | 88958 |
| 1733268600 | 49.52 | 0.02 | 0.04 | 49.5 | 49.52 | 49.49 | 187769 |
| 1733182200 | 49.5 | -0.19 | -0.37 | 49.47 | 49.5 | 49.47 | 83612 |
| 1732917840 | 49.685 | 0.04 | 0.07 | 49.68 | 49.7 | 49.68 | 84120 |
| 1732750200 | 49.65 | 0.01 | 0.02 | 49.66 | 49.67 | 49.65 | 107849 |
| 1732663800 | 49.64 | 0.01 | 0.02 | 49.63 | 49.64 | 49.62 | 113553 |
| 1732577400 | 49.63 | 0.02 | 0.04 | 49.62 | 49.6302 | 49.62 | 51596 |
| 1732318200 | 49.61 | 0.01 | 0.02 | 49.62 | 49.62 | 49.6 | 37708 |
| 1732231800 | 49.6 | -0.01 | -0.02 | 49.6 | 49.62 | 49.5901 | 50749 |
| 1732145400 | 49.61 | -0.01 | -0.02 | 49.605 | 49.62 | 49.59 | 39521 |
| 1732059000 | 49.62 | 0.01 | 0.02 | 49.615 | 49.62 | 49.61 | 46777 |
| 1731972600 | 49.61 | 0.03 | 0.06 | 49.61 | 49.61 | 49.59 | 50406 |
| 1731713400 | 49.58 | 0.01 | 0.02 | 49.59 | 49.6 | 49.57 | 39727 |
| 1731627000 | 49.57 | -0.03 | -0.06 | 49.5999 | 49.6 | 49.55 | 28917 |
| 1731540600 | 49.6 | 0.07 | 0.14 | 49.6 | 49.6 | 49.57 | 61098 |
| 1731454200 | 49.53 | -0.04 | -0.08 | 49.56 | 49.57 | 49.53 | 79863 |
| 1731367800 | 49.57 | -0.01 | -0.02 | 49.55 | 49.57 | 49.55 | 34353 |
| 1731108600 | 49.58 | 0.01 | 0.02 | 49.5817 | 49.6 | 49.57 | 64209 |
| 1731022200 | 49.57 | 0.02 | 0.04 | 49.56 | 49.57 | 49.56 | 23943 |
| 1730935800 | 49.55 | 0 | 0.00 | 49.532 | 49.55 | 49.53 | 434002 |
| 1730849400 | 49.55 | -0.02 | -0.04 | 49.54 | 49.5686 | 49.54 | 40944 |
| 1730763000 | 49.57 | 0.02 | 0.04 | 49.56 | 49.57 | 49.55 | 176865 |
| 1730500200 | 49.55 | -0.19 | -0.38 | 49.59 | 49.59 | 49.54 | 105992 |
| 1730413800 | 49.74 | 0.01 | 0.01 | 49.75 | 49.75 | 49.73 | 98375 |
| 1730327400 | 49.735 | -0.02 | -0.03 | 49.7421 | 49.7581 | 49.7339 | 25972 |
| 1730241000 | 49.75 | 0.01 | 0.02 | 49.74 | 49.75 | 49.73 | 33572 |
| 1730154600 | 49.74 | 0 | 0.00 | 49.73 | 49.75 | 49.7235 | 33994 |
| 1729895400 | 49.74 | 0.01 | 0.02 | 49.76 | 49.76 | 49.73 | 20156 |
| 1729809000 | 49.73 | 0.01 | 0.03 | 49.72 | 49.73 | 49.72 | 41620 |
| 1729722600 | 49.715 | 0 | 0.00 | 49.73 | 49.73 | 49.71 | 119059 |
| 1729636200 | 49.715 | -0.01 | -0.01 | 49.74 | 49.74 | 49.71 | 967466 |
| 1729549800 | 49.72 | -0.01 | -0.02 | 49.73 | 49.74 | 49.72 | 27666 |
| 1729290600 | 49.73 | 0.01 | 0.02 | 49.75 | 49.75 | 49.73 | 21781 |
| 1729204200 | 49.72 | -0.01 | -0.02 | 49.72 | 49.72 | 49.71 | 43475 |
| 1729117800 | 49.73 | 0.01 | 0.03 | 49.73 | 49.74 | 49.72 | 403367 |
| 1729031400 | 49.715 | 0.02 | 0.03 | 49.73 | 49.73 | 49.71 | 162824 |
| 1728945000 | 49.7 | -0.01 | -0.01 | 49.67 | 49.7 | 49.67 | 32239 |
| 1728685800 | 49.705 | 0.03 | 0.05 | 49.69 | 49.71 | 49.69 | 58545 |
| 1728599400 | 49.6795 | 0.03 | 0.06 | 49.63 | 49.69 | 49.63 | 555294 |
| 1728513000 | 49.65 | -0.02 | -0.04 | 49.66 | 49.68 | 49.65 | 764187 |
| 1728426600 | 49.67 | 0.01 | 0.02 | 49.66 | 49.67 | 49.66 | 264390 |
| 1728340200 | 49.66 | -0.02 | -0.03 | 49.66 | 49.66 | 49.6499 | 122893 |
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
