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 | -9.13 | -17.0431211499 | 53.57 | 54.59 | 40.4055 | 98920 | 45.10489434 | SP |
| 4 | -9.48 | -17.5816023739 | 53.92 | 57.3146 | 40.4055 | 58296 | 50.12996923 | SP |
| 12 | -31.17 | -41.2247057268 | 75.61 | 77.35 | 40.4055 | 71363 | 57.66122551 | SP |
| 26 | -2.66 | -5.64755838641 | 47.1 | 77.35 | 37.02 | 64340 | 56.34270445 | SP |
| 52 | -12.67 | -22.1852565225 | 57.11 | 77.35 | 36.01 | 61781 | 52.20145327 | SP |
| 156 | 28.78 | 183.780332056 | 15.66 | 77.35 | 3.38 | 86995 | 25.23006182 | SP |
| 260 | 19.54 | 78.4738955823 | 24.9 | 77.35 | 3.38 | 79500 | 25.30416672 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 42.3 | 0.3 | 0.71 | 42 | 43.51 | 41.44 | 59317 |
| 1740526500 | 42 | -3.71 | -8.12 | 43.785 | 44.4771 | 40.4055 | 173938 |
| 1740440100 | 45.71 | -2.96 | -6.08 | 48.73 | 48.73 | 45.11 | 138759 |
| 1740180900 | 48.67 | -4.13 | -7.82 | 53.6 | 54.59 | 48.4938 | 77685 |
| 1740094500 | 52.8 | -0.4 | -0.75 | 53.57 | 53.6299 | 51.605 | 44901 |
| 1740008100 | 53.2 | -0.43 | -0.80 | 53.75 | 54.48 | 52.911 | 26095 |
| 1739921700 | 53.63 | -1.29 | -2.35 | 54.31 | 54.9099 | 53.1659 | 29449 |
| 1739576100 | 54.92 | -0.41 | -0.74 | 56 | 56 | 54.7 | 25177 |
| 1739489700 | 55.33 | 2.26 | 4.26 | 53.32 | 55.47 | 52.83 | 93533 |
| 1739403300 | 53.07 | 0.86 | 1.65 | 51.1929 | 53.2275 | 51.1929 | 43687 |
| 1739316900 | 52.21 | -2.37 | -4.34 | 54.13 | 54.49 | 52.06 | 31547 |
| 1739230500 | 54.58 | 0.65 | 1.21 | 55.01 | 55.28 | 54.31 | 51022 |
| 1738971300 | 53.93 | 0.39 | 0.73 | 55.9461 | 56.22 | 53.36 | 54670 |
| 1738884900 | 53.54 | -0.2 | -0.37 | 54.05 | 55.66 | 52.75 | 27712 |
| 1738798500 | 53.74 | -0.33 | -0.61 | 54.55 | 54.93 | 53.6101 | 48698 |
| 1738712100 | 54.07 | -0.3 | -0.55 | 53.93 | 55.11 | 53.72 | 42452 |
| 1738625700 | 54.37 | 0.03 | 0.06 | 51.01 | 54.81 | 50.76 | 49157 |
| 1738366500 | 54.34 | -1.16 | -2.09 | 56.33 | 57.3146 | 53.97 | 53386 |
| 1738280100 | 55.5 | 2.86 | 5.43 | 53.92 | 56.06 | 53.92 | 36432 |
| 1738193700 | 52.64 | 0.54 | 1.04 | 52 | 53.4 | 51.09 | 27573 |
| 1738107300 | 52.1 | 0.05 | 0.10 | 53.3 | 53.3 | 50.53 | 99739 |
| 1738020900 | 52.05 | -9.62 | -15.60 | 57.11 | 56.5101 | 50.45 | 161789 |
| 1737761700 | 61.67 | 0.74 | 1.21 | 62.34 | 64.3977 | 61.55 | 84717 |
| 1737675300 | 60.93 | 0 | 0.00 | 60.93 | 60.93 | 60.93 | 0 |
| 1737588900 | 60.93 | 1.18 | 1.97 | 59.23 | 61.93 | 58.64 | 49357 |
| 1737502500 | 59.75 | -0.62 | -1.03 | 61.82 | 61.88 | 56.86 | 80365 |
| 1737156900 | 60.37 | 2.23 | 3.84 | 60.3 | 62.2073 | 60 | 69233 |
| 1737070500 | 58.14 | 0.39 | 0.68 | 57.57 | 58.6749 | 56.72 | 48032 |
| 1736984100 | 57.75 | 3.4 | 6.26 | 56.54 | 58.53 | 56 | 42406 |
| 1736897700 | 54.35 | 1.46 | 2.76 | 55.33 | 56.102 | 53.53 | 53550 |
| 1736811300 | 52.89 | -1.67 | -3.06 | 52.28 | 53.12 | 51.02 | 51605 |
| 1736552100 | 54.56 | -0.61 | -1.11 | 54.06 | 54.6493 | 52.4397 | 60044 |
| 1736379300 | 55.17 | -2.12 | -3.70 | 56.45 | 56.45 | 53.63 | 75888 |
| 1736292900 | 57.29 | -3.36 | -5.54 | 60 | 60.644 | 56.4505 | 70784 |
| 1736206500 | 60.65 | 2.08 | 3.55 | 59.145 | 61.62 | 59.145 | 61995 |
| 1735947300 | 58.57 | 5.22 | 9.78 | 54.3174 | 58.67 | 54.3174 | 98699 |
| 1735860900 | 53.35 | 2.12 | 4.14 | 52.52 | 54.42 | 51.9 | 63943 |
| 1735688100 | 51.23 | -1.06 | -2.03 | 53.88 | 53.88 | 50.73 | 100207 |
| 1735601700 | 52.29 | -5.62 | -9.70 | 53.5 | 53.5 | 50.51 | 117972 |
| 1735342500 | 57.91 | -2.91 | -4.78 | 60 | 60.01 | 57.53 | 62144 |
| 1735256100 | 60.82 | -0.43 | -0.70 | 60.32 | 61.1689 | 59.7 | 76698 |
| 1735077840 | 61.25 | 3.26 | 5.62 | 59.31 | 61.8 | 59.26 | 59155 |
| 1734996900 | 57.99 | -3.11 | -5.09 | 60.3 | 60.3 | 57.82 | 78609 |
| 1734737700 | 61.1 | 0.69 | 1.14 | 59.4798 | 62.06 | 58.8992 | 67498 |
| 1734651300 | 60.41 | -3 | -4.73 | 66 | 66.54 | 60.25 | 110097 |
| 1734564900 | 63.41 | -8.13 | -11.36 | 70.08 | 71.5 | 62.735 | 128221 |
| 1734478500 | 71.54 | -1.07 | -1.47 | 72.98 | 73.8584 | 70.85 | 50000 |
| 1734392100 | 72.61 | 4.43 | 6.50 | 70.035 | 74.7646 | 69 | 107945 |
| 1734132900 | 68.18 | -0.06 | -0.09 | 68.495 | 69.59 | 67.16 | 45590 |
| 1734046500 | 68.24 | -0.05 | -0.07 | 71.5 | 71.79 | 67.92 | 49314 |
| 1733960100 | 68.285 | 2.1 | 3.17 | 68.1 | 69.63 | 67 | 64833 |
| 1733873700 | 66.19 | -3.16 | -4.56 | 70 | 70.3395 | 65.7 | 99973 |
| 1733787300 | 69.35 | -5.95 | -7.90 | 73.94 | 74.29 | 69 | 95119 |
| 1733528100 | 75.3 | 4.41 | 6.22 | 72 | 77.14 | 72 | 79983 |
| 1733441700 | 70.89 | -1.74 | -2.39 | 75.61 | 77.35 | 70.48 | 152915 |
| 1733355300 | 72.625 | 4.22 | 6.18 | 68.43 | 72.94 | 68.4 | 54771 |
| 1733268900 | 68.4 | 0.09 | 0.13 | 66.29 | 69 | 66.29 | 32106 |
| 1733182500 | 68.31 | -2.69 | -3.79 | 70.5 | 71.32 | 66.92 | 90391 |
| 1732917840 | 71 | 1.44 | 2.07 | 71.09 | 74.1523 | 71 | 65463 |
| 1732750500 | 69.56 | 5.16 | 8.01 | 66.66 | 70.2 | 66 | 68289 |
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
