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 | -1.3 | -2.66393442623 | 48.8 | 48.8 | 46.7 | 512804 | 47.84026972 | DE |
| 4 | -2.15 | -4.3303121853 | 49.65 | 49.65 | 46.7 | 558886 | 48.23376793 | DE |
| 12 | -12 | -20.1680672269 | 59.5 | 60 | 46.2 | 503617 | 50.28011549 | DE |
| 26 | -11.5 | -19.4915254237 | 59 | 75.5 | 46.2 | 511929 | 58.02653745 | DE |
| 52 | -53.7 | -53.0632411067 | 101.2 | 111.4 | 36.9 | 892379 | 58.95586453 | DE |
| 156 | -82.5 | -63.4615384615 | 130 | 183.5 | 36.9 | 793559 | 113.51354628 | DE |
| 260 | -56.5 | -54.3269230769 | 104 | 183.5 | 36.9 | 592769 | 113.91627032 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 47.5 | -0.1 | -0.21 | 46.7 | 47.5 | 46.7 | 396658 |
| 1732123800 | 47.6 | -0.85 | -1.75 | 48.4 | 48.4 | 46.85 | 582615 |
| 1732037400 | 48.45 | 0.15 | 0.31 | 48.4 | 48.45 | 47.2 | 360932 |
| 1731951000 | 48.3 | 1.6 | 3.43 | 48.3 | 48.3 | 48.3 | 1039342 |
| 1731691800 | 46.7 | -0.6 | -1.27 | 48.8 | 48.8 | 46.7 | 406559 |
| 1731605400 | 47.3 | -0.7 | -1.46 | 48.8 | 48.8 | 47.3 | 174573 |
| 1731519000 | 48 | 0 | 0.00 | 48.8 | 48.8 | 47.4 | 317818 |
| 1731432600 | 48 | -0.3 | -0.62 | 48.3 | 48.3 | 47.9 | 594012 |
| 1731346200 | 48.3 | 0.7 | 1.47 | 48.5 | 49.2 | 47.8 | 820257 |
| 1731087000 | 47.6 | -0.45 | -0.94 | 47.25 | 47.6 | 47.25 | 534311 |
| 1731000600 | 48.05 | -0.45 | -0.93 | 48.05 | 48.05 | 48.05 | 86491 |
| 1730914200 | 48.5 | 0.65 | 1.36 | 47.4 | 48.5 | 47.4 | 346472 |
| 1730827800 | 47.85 | 0.25 | 0.53 | 48.75 | 48.75 | 47.3 | 611013 |
| 1730741400 | 47.6 | -1.05 | -2.16 | 49 | 49 | 47.45 | 361239 |
| 1730482200 | 48.65 | 0.85 | 1.78 | 47.8 | 49.25 | 47.8 | 289397 |
| 1730395800 | 47.8 | -1.2 | -2.45 | 49 | 49 | 47.75 | 537618 |
| 1730309400 | 49 | 0.2 | 0.41 | 48.8 | 49 | 47.65 | 1015751 |
| 1730223000 | 48.8 | -0.4 | -0.81 | 49.2 | 49.2 | 47.8 | 357851 |
| 1730136600 | 49.2 | 0.7 | 1.44 | 49.2 | 49.2 | 47.8 | 422039 |
| 1729873800 | 48.5 | 0 | 0.00 | 49.65 | 49.65 | 47.85 | 1551091 |
| 1729787400 | 48.5 | -0.55 | -1.12 | 49.65 | 49.65 | 48 | 768341 |
| 1729701000 | 49.05 | 1.2 | 2.51 | 48.95 | 49.45 | 47.85 | 509959 |
| 1729614600 | 47.85 | -0.65 | -1.34 | 49.8 | 49.8 | 47.65 | 902176 |
| 1729528200 | 48.5 | -0.85 | -1.72 | 50.7 | 50.7 | 48.45 | 772874 |
| 1729269000 | 49.35 | -1.15 | -2.28 | 50.5 | 50.5 | 49.2 | 237975 |
| 1729182600 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50 | 282250 |
| 1729096200 | 50 | -0.2 | -0.40 | 50.2 | 50.7 | 49 | 487799 |
| 1729009800 | 50.2 | -0.8 | -1.57 | 51.2 | 51.2 | 49.8 | 427113 |
| 1728923400 | 51 | -1 | -1.92 | 52.5 | 52.5 | 50.9 | 813479 |
| 1728664200 | 52 | 0 | 0.00 | 52.5 | 52.5 | 51.6 | 298544 |
| 1728577800 | 52 | -0.3 | -0.57 | 53 | 53 | 51.9 | 301737 |
| 1728491400 | 52.3 | 0.3 | 0.58 | 52.3 | 52.3 | 52.3 | 524078 |
| 1728405000 | 52 | -1.7 | -3.17 | 53.7 | 53.7 | 52 | 138916 |
| 1728318600 | 53.7 | 0.9 | 1.70 | 53.2 | 53.7 | 53.2 | 346616 |
| 1728059400 | 52.8 | -0.4 | -0.75 | 54.1 | 54.1 | 51.8 | 442286 |
| 1727973000 | 53.2 | -0.4 | -0.75 | 52.8 | 53.2 | 52.7 | 278733 |
| 1727886600 | 53.6 | 0.5 | 0.94 | 54.1 | 54.1 | 52.9 | 345282 |
| 1727800200 | 53.1 | 0.2 | 0.38 | 52.9 | 54 | 52.9 | 456936 |
| 1727713800 | 52.9 | 2 | 3.93 | 50.9 | 53 | 50.9 | 644999 |
| 1727454600 | 50.9 | 1 | 2.00 | 49.8 | 50.9 | 49.8 | 260747 |
| 1727368200 | 49.9 | -0.1 | -0.20 | 50.3 | 50.9 | 49.9 | 351180 |
| 1727281800 | 50 | 0.1 | 0.20 | 49.7 | 50 | 49.5 | 557901 |
| 1727195400 | 49.9 | -1.1 | -2.16 | 50.1 | 50.4 | 49.8 | 412566 |
| 1727109000 | 51 | 0.9 | 1.80 | 50.1 | 51 | 50.1 | 835504 |
| 1726849800 | 50.1 | -0.3 | -0.60 | 50.4 | 50.4 | 50.1 | 239899 |
| 1726763400 | 50.4 | -0.2 | -0.40 | 51 | 52.2 | 50.4 | 218562 |
| 1726677000 | 50.6 | -0.4 | -0.78 | 50.6 | 51 | 50.6 | 244496 |
| 1726590600 | 51 | -2 | -3.77 | 52.6 | 52.9 | 50.8 | 418716 |
| 1726504200 | 53 | 2.2 | 4.33 | 51.1 | 54 | 51.1 | 678597 |
| 1726245000 | 50.8 | 1.8 | 3.67 | 49.75 | 51 | 49 | 366099 |
| 1726158600 | 49 | 2.8 | 6.06 | 47 | 49.05 | 47 | 1072476 |
| 1726072200 | 46.2 | -3.8 | -7.60 | 50.2 | 50.2 | 46.2 | 671919 |
| 1725985800 | 50 | -4.6 | -8.42 | 53.3 | 53.3 | 48 | 1840398 |
| 1725899400 | 54.6 | -2.4 | -4.21 | 56.2 | 56.2 | 53.4 | 833214 |
| 1725640200 | 57 | -1 | -1.72 | 57 | 57 | 57 | 313933 |
| 1725553800 | 58 | -0.9 | -1.53 | 58 | 58 | 57 | 358489 |
| 1725467400 | 58.9 | 0.9 | 1.55 | 58 | 58.9 | 57.5 | 216948 |
| 1725381000 | 58 | -0.1 | -0.17 | 58 | 58 | 58 | 256287 |
| 1725294600 | 58.1 | -0.2 | -0.34 | 58.1 | 58.1 | 58.1 | 97572 |
| 1725035400 | 58.3 | -1.7 | -2.83 | 58.6 | 58.6 | 58.3 | 549209 |
| 1724949000 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 185273 |
| 1724862600 | 59.5 | 0.9 | 1.54 | 58.6 | 60 | 58.5 | 257306 |
| 1724776200 | 58.6 | -0.4 | -0.68 | 59 | 59 | 58.6 | 194375 |
| 1724430600 | 59 | -1 | -1.67 | 59 | 59 | 59 | 215972 |
| 1724344200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 127373 |
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
Premium
