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 | -2.37 | -4.64705882353 | 51 | 51.46 | 47.51 | 672392 | 49.03130961 | DE |
| 4 | -0.06 | -0.123228589033 | 48.69 | 52 | 47.51 | 865422 | 49.63439115 | DE |
| 12 | 3.12 | 6.85563612393 | 45.51 | 52 | 40.97 | 854876 | 46.12314596 | DE |
| 26 | 1.53 | 3.24840764331 | 47.1 | 52 | 37.54 | 913645 | 45.11137898 | DE |
| 52 | 1.63 | 3.46808510638 | 47 | 52 | 37.54 | 801501 | 44.89479886 | DE |
| 156 | 14.45 | 42.2761849035 | 34.18 | 52 | 27.71 | 725520 | 41.24787562 | DE |
| 260 | 17.93 | 58.4039087948 | 30.7 | 52 | 20.47 | 733284 | 35.95285905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 48.99 | 0.33 | 0.68 | 48.72 | 49.19 | 48.59 | 457111 |
| 1783614600 | 48.66 | -1.28 | -2.56 | 48.55 | 48.93 | 48.03 | 509275 |
| 1783528200 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1783441800 | 49.94 | -0.06 | -0.12 | 50.02 | 50.5 | 49.9 | 609759 |
| 1783355400 | 50 | -0.9 | -1.77 | 51 | 51.46 | 49.81 | 638852 |
| 1783096200 | 50.9 | 0.18 | 0.35 | 50.84 | 50.9 | 50.14 | 510935 |
| 1783009800 | 50.72 | 0.26 | 0.52 | 50.52 | 51 | 50.34 | 638575 |
| 1782923400 | 50.46 | -0.38 | -0.75 | 50.84 | 51.04 | 49.91 | 799905 |
| 1782837000 | 50.84 | 0.7 | 1.40 | 50.38 | 50.92 | 49.76 | 855446 |
| 1782750600 | 50.14 | -0.04 | -0.08 | 50.38 | 50.38 | 49.61 | 877796 |
| 1782491400 | 50.18 | -1.44 | -2.79 | 50.2 | 51.26 | 49.96 | 1518936 |
| 1782405000 | 51.62 | 1.58 | 3.16 | 50 | 52 | 49.93 | 1528012 |
| 1782318600 | 50.04 | 1.02 | 2.08 | 48.93 | 50.12 | 48.76 | 1095723 |
| 1782232200 | 49.02 | 0.63 | 1.30 | 48.2 | 49.2 | 48.07 | 873311 |
| 1782145800 | 48.39 | 0.09 | 0.19 | 48.12 | 48.63 | 48 | 548216 |
| 1781886600 | 48.3 | -0.56 | -1.15 | 48.54 | 48.93 | 48.3 | 1310049 |
| 1781800200 | 48.86 | 0.71 | 1.47 | 47.94 | 49.03 | 47.94 | 739259 |
| 1781713800 | 48.15 | -0.35 | -0.72 | 48.35 | 48.63 | 47.89 | 972937 |
| 1781627400 | 48.5 | -0.28 | -0.57 | 48.75 | 49.05 | 48.44 | 740132 |
| 1781541000 | 48.78 | 1.39 | 2.93 | 48.69 | 49.48 | 48.57 | 1155024 |
| 1781281800 | 47.39 | 2.52 | 5.62 | 46 | 47.52 | 46 | 997147 |
| 1781195400 | 44.87 | -0.23 | -0.51 | 44.93 | 45.47 | 44.56 | 835037 |
| 1781109000 | 45.1 | -0.52 | -1.14 | 45.94 | 45.94 | 44.79 | 798004 |
| 1781022600 | 45.62 | 0.26 | 0.57 | 45.38 | 46.26 | 45.33 | 719545 |
| 1780936200 | 45.36 | -0.03 | -0.07 | 44.86 | 45.82 | 44.51 | 744870 |
| 1780677000 | 45.39 | -0.45 | -0.98 | 45.79 | 46.15 | 45.39 | 943235 |
| 1780590600 | 45.84 | 0.17 | 0.37 | 45.64 | 46.36 | 45.57 | 645166 |
| 1780504200 | 45.67 | -0.2 | -0.44 | 45.41 | 46.07 | 45.29 | 453430 |
| 1780417800 | 45.87 | 0.66 | 1.46 | 45.67 | 46.1 | 45.34 | 590821 |
| 1780331400 | 45.21 | -1.82 | -3.87 | 45.6 | 45.96 | 44.63 | 926026 |
| 1780072200 | 47.03 | 0.36 | 0.77 | 47.07 | 48.05 | 46.92 | 1338394 |
| 1779985800 | 46.67 | 0.17 | 0.37 | 46.25 | 47.21 | 46.16 | 588799 |
| 1779899400 | 46.5 | 1.09 | 2.40 | 45.61 | 47.16 | 45.6 | 804556 |
| 1779813000 | 45.41 | -0.77 | -1.67 | 46.1 | 46.26 | 45.41 | 575939 |
| 1779726600 | 46.18 | 1.4 | 3.13 | 45.78 | 46.94 | 45.78 | 522459 |
| 1779467400 | 44.78 | 0.75 | 1.70 | 44.61 | 45.13 | 44.17 | 841100 |
| 1779381000 | 44.03 | -0.93 | -2.07 | 45 | 45.08 | 43.99 | 931532 |
| 1779294600 | 44.96 | 1.55 | 3.57 | 43.04 | 45.35 | 43 | 832667 |
| 1779208200 | 43.41 | -0.42 | -0.96 | 43.75 | 44.36 | 43.41 | 868262 |
| 1779121800 | 43.83 | 0.39 | 0.90 | 42.81 | 44.24 | 42.53 | 981342 |
| 1778862600 | 43.44 | -0.47 | -1.07 | 44 | 44.02 | 43.13 | 696046 |
| 1778776200 | 43.91 | 0 | 0.00 | 43.91 | 43.91 | 43.91 | 0 |
| 1778689800 | 43.91 | 0 | 0.00 | 43.91 | 43.91 | 43.91 | 0 |
| 1778603400 | 43.91 | 0 | 0.00 | 43.91 | 43.91 | 43.91 | 0 |
| 1778517000 | 43.91 | -0.31 | -0.70 | 44.02 | 44.51 | 43.6 | 610666 |
| 1778257800 | 44.22 | -0.47 | -1.05 | 44.2 | 44.64 | 43.98 | 484924 |
| 1778171400 | 44.69 | 0.09 | 0.20 | 45 | 45.92 | 44.68 | 1028709 |
| 1778085000 | 44.6 | 3.18 | 7.68 | 42.12 | 44.6 | 42.03 | 1466204 |
| 1777998600 | 41.42 | 0.24 | 0.58 | 41.18 | 41.57 | 40.98 | 758292 |
| 1777912200 | 41.18 | -0.95 | -2.25 | 42.2 | 42.2 | 40.97 | 862919 |
| 1777566600 | 42.13 | 0.24 | 0.57 | 41.11 | 42.49 | 41.08 | 1018912 |
| 1777480200 | 41.89 | -0.33 | -0.78 | 42.12 | 42.2 | 41.5 | 706883 |
| 1777393800 | 42.22 | -0.67 | -1.56 | 42.64 | 42.8 | 41.93 | 815799 |
| 1777307400 | 42.89 | -0.32 | -0.74 | 43.63 | 43.74 | 42.78 | 672661 |
| 1777048200 | 43.21 | -0.11 | -0.25 | 43.8 | 43.98 | 42.54 | 1466114 |
| 1776961800 | 43.32 | 0 | 0.00 | 43.32 | 43.32 | 43.32 | 0 |
| 1776875400 | 43.32 | -1.02 | -2.30 | 44.23 | 44.3 | 43.07 | 1366810 |
| 1776789000 | 44.34 | -1.03 | -2.27 | 45.5 | 45.82 | 44.34 | 1134664 |
| 1776702600 | 45.37 | -1.06 | -2.28 | 45.51 | 46.04 | 45.25 | 922001 |
| 1776443400 | 46.43 | 1.28 | 2.83 | 45.33 | 46.94 | 45.04 | 1593290 |
| 1776357000 | 45.15 | -0.4 | -0.88 | 45.73 | 46.24 | 45.15 | 969192 |
| 1776270600 | 45.55 | 0.06 | 0.13 | 45.61 | 45.76 | 45.06 | 775367 |
| 1776184200 | 45.49 | 1.06 | 2.39 | 44.79 | 45.69 | 44.76 | 999624 |
| 1776097800 | 44.43 | -0.29 | -0.65 | 44.12 | 44.57 | 43.8 | 883241 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
