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 | -3.8 | -7.22433460076 | 52.6 | 53 | 47 | 2281571 | 49.40327138 | DE |
| 4 | -4.2 | -7.92452830189 | 53 | 54.7 | 47 | 2615132 | 51.09780035 | DE |
| 12 | 7.65 | 18.5905224787 | 41.15 | 55.8 | 41 | 3424329 | 48.60803693 | DE |
| 26 | 9.2 | 23.2323232323 | 39.6 | 55.8 | 39 | 3110292 | 46.83290665 | DE |
| 52 | -2.1 | -4.1257367387 | 50.9 | 55.8 | 35.75 | 3261352 | 46.10543459 | DE |
| 156 | -47 | -49.0605427975 | 95.8 | 100.6 | 35.75 | 2103745 | 55.20559622 | DE |
| 260 | -24 | -32.967032967 | 72.8 | 156.2 | 35.75 | 2360530 | 76.0466446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 48.8 | -0.45 | -0.91 | 47 | 49.6 | 47 | 1426079 |
| 1739467800 | 49.25 | 0.45 | 0.92 | 52 | 52 | 48.4 | 3856036 |
| 1739381400 | 48.8 | 0.3 | 0.62 | 48.4 | 49.55 | 48.4 | 1675672 |
| 1739295000 | 48.5 | -1.45 | -2.90 | 53 | 53 | 48.25 | 1979053 |
| 1739208600 | 49.95 | -0.85 | -1.67 | 50.3 | 51.3 | 49.95 | 2416069 |
| 1738949400 | 50.8 | -1.5 | -2.87 | 52.6 | 52.8 | 50.8 | 1481027 |
| 1738863000 | 52.3 | 0.2 | 0.38 | 52.2 | 53.3 | 52 | 1557564 |
| 1738776600 | 52.1 | 1.4 | 2.76 | 54.7 | 54.7 | 50.5 | 3656093 |
| 1738690200 | 50.7 | -1.2 | -2.31 | 50.6 | 52.5 | 50.6 | 3921334 |
| 1738603800 | 51.9 | -0.3 | -0.57 | 50.2 | 51.9 | 50.2 | 1723517 |
| 1738344600 | 52.2 | 0.2 | 0.38 | 51.1 | 52.9 | 51 | 3859807 |
| 1738258200 | 52 | 0.8 | 1.56 | 51.3 | 52.4 | 51.2 | 5268921 |
| 1738171800 | 51.2 | -0.1 | -0.19 | 52.1 | 52.6 | 51.2 | 1720146 |
| 1738085400 | 51.3 | 0.9 | 1.79 | 50.2 | 52 | 50 | 2001950 |
| 1737999000 | 50.4 | -0.7 | -1.37 | 50 | 50.9 | 49.7 | 2295352 |
| 1737739800 | 51.1 | -0.6 | -1.16 | 51.4 | 52.4 | 50.9 | 2322411 |
| 1737653400 | 51.7 | -0.2 | -0.39 | 54 | 54 | 51 | 2146365 |
| 1737567000 | 51.9 | 0.9 | 1.76 | 54 | 54 | 51.1 | 4509099 |
| 1737480600 | 51 | -0.2 | -0.39 | 54 | 54 | 50.8 | 1496675 |
| 1737394200 | 51.2 | -0.3 | -0.58 | 51.5 | 51.7 | 50.9 | 1865269 |
| 1737135000 | 51.5 | -1.5 | -2.83 | 53 | 53.5 | 51.5 | 2550270 |
| 1737048600 | 53 | -0.6 | -1.12 | 53 | 54.2 | 52.5 | 2539712 |
| 1736962200 | 53.6 | 2.7 | 5.30 | 54.7 | 54.7 | 51.5 | 2007437 |
| 1736875800 | 50.9 | 0 | 0.00 | 54.5 | 54.5 | 50.9 | 3142317 |
| 1736789400 | 50.9 | 1.8 | 3.67 | 48.9 | 51 | 48.7 | 3175676 |
| 1736530200 | 49.1 | -1.5 | -2.96 | 51.7 | 51.7 | 49.1 | 3371747 |
| 1736443800 | 50.6 | 1.25 | 2.53 | 49 | 50.7 | 48.75 | 3477449 |
| 1736357400 | 49.35 | -3.05 | -5.82 | 52.9 | 52.9 | 48.75 | 3981584 |
| 1736271000 | 52.4 | -1 | -1.87 | 53.3 | 53.3 | 52.1 | 4986423 |
| 1736184600 | 53.4 | -0.3 | -0.56 | 55.8 | 55.8 | 53 | 2178923 |
| 1735925400 | 53.7 | 0 | 0.00 | 53.4 | 53.8 | 53.2 | 513695 |
| 1735839000 | 53.7 | -0.2 | -0.37 | 53.6 | 54.7 | 53.2 | 1914297 |
| 1735666200 | 53.9 | 1.3 | 2.47 | 52.4 | 54.1 | 52.4 | 460241 |
| 1735579800 | 52.6 | -0.7 | -1.31 | 53 | 53.4 | 52.3 | 1413157 |
| 1735320600 | 53.3 | -0.3 | -0.56 | 55 | 55 | 53 | 1542046 |
| 1735061400 | 53.6 | 1.1 | 2.10 | 52.3 | 53.7 | 52.3 | 663453 |
| 1734975000 | 52.5 | -0.3 | -0.57 | 55 | 55 | 52.2 | 1549090 |
| 1734715800 | 52.8 | 1.5 | 2.92 | 51.1 | 53.2 | 50.6 | 4169803 |
| 1734629400 | 51.3 | -0.5 | -0.97 | 51.2 | 51.4 | 50.3 | 3569805 |
| 1734543000 | 51.8 | 0.3 | 0.58 | 51.6 | 52.6 | 51.5 | 5044519 |
| 1734456600 | 51.5 | -0.8 | -1.53 | 52.3 | 52.3 | 51.2 | 2735951 |
| 1734370200 | 52.3 | -0.4 | -0.76 | 52.3 | 53 | 51.9 | 3244105 |
| 1734111000 | 52.7 | 0.6 | 1.15 | 52.4 | 53.4 | 51.8 | 1728185 |
| 1734024600 | 52.1 | 0.7 | 1.36 | 48.05 | 52.9 | 48.05 | 2235242 |
| 1733938200 | 51.4 | 0.4 | 0.78 | 51.9 | 52.2 | 51.2 | 2503381 |
| 1733851800 | 51 | 1.05 | 2.10 | 49.3 | 51.5 | 49.3 | 2233963 |
| 1733765400 | 49.95 | 1.75 | 3.63 | 49.05 | 50.7 | 48.2 | 4441451 |
| 1733506200 | 48.2 | 0.05 | 0.10 | 48.25 | 48.9 | 48 | 1624757 |
| 1733419800 | 48.15 | -0.35 | -0.72 | 49.25 | 49.5 | 47.8 | 3126516 |
| 1733333400 | 48.5 | 1.35 | 2.86 | 48 | 48.8 | 47.25 | 2299973 |
| 1733247000 | 47.15 | 1.55 | 3.40 | 45.75 | 47.6 | 45.05 | 3576752 |
| 1733160600 | 45.6 | 1.6 | 3.64 | 44.2 | 45.6 | 43.55 | 8093192 |
| 1732901400 | 44 | 0.1 | 0.23 | 43.9 | 44 | 43.2 | 11699929 |
| 1732815000 | 43.9 | 0.1 | 0.23 | 43.8 | 44.15 | 43.1 | 10782858 |
| 1732728600 | 43.8 | 0.6 | 1.39 | 43 | 44.9 | 43 | 3760040 |
| 1732642200 | 43.2 | 0.1 | 0.23 | 42.9 | 43.8 | 42.35 | 2274710 |
| 1732555800 | 43.1 | 0.25 | 0.58 | 45 | 45 | 41.75 | 4349238 |
| 1732296600 | 42.85 | 0.8 | 1.90 | 41.15 | 42.95 | 41 | 12948431 |
| 1732210200 | 42.05 | 2.45 | 6.19 | 39.5 | 42.05 | 39.5 | 9758965 |
| 1732123800 | 39.6 | -2.95 | -6.93 | 45.1 | 45.1 | 39.5 | 3552532 |
| 1732037400 | 42.55 | 1.05 | 2.53 | 41 | 42.65 | 40.7 | 2587443 |
| 1731951000 | 41.5 | -3.95 | -8.69 | 45 | 47.2 | 41.3 | 4362002 |
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
