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 | 0.69 | 1.39874315832 | 49.33 | 50.02 | 49.2 | 67477 | 49.45189811 | SP |
| 4 | -0.15 | -0.298983456249 | 50.17 | 50.68 | 48.59 | 35274 | 49.65804858 | SP |
| 12 | 0.23 | 0.461940148624 | 49.79 | 50.68 | 48.59 | 33098 | 49.78801095 | SP |
| 26 | -0.86 | -1.69025157233 | 50.88 | 51 | 48.59 | 26545 | 49.72859824 | SP |
| 52 | 0.95 | 1.93600978194 | 49.07 | 52.6 | 48.59 | 18255 | 50.14951235 | SP |
| 156 | -1.2799 | -2.4949366373 | 51.2999 | 52.6 | 48.59 | 16309 | 50.23941468 | SP |
| 260 | -1.2799 | -2.4949366373 | 51.2999 | 52.6 | 48.59 | 16309 | 50.23941468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 50.02 | 0.31 | 0.63 | 49.88 | 50.02 | 49.82 | 16626 |
| 1745534100 | 49.7081 | 0.24 | 0.49 | 49.56 | 49.78 | 49.56 | 26731 |
| 1745447700 | 49.465 | 0.15 | 0.30 | 49.75 | 49.75 | 49.4 | 193167 |
| 1745361300 | 49.3161 | 0.12 | 0.24 | 49.34 | 49.37 | 49.29 | 27720 |
| 1745274900 | 49.2 | -0.23 | -0.47 | 49.33 | 49.4 | 49.2 | 22291 |
| 1744929300 | 49.43 | -0.02 | -0.04 | 49.48 | 49.55 | 49.4 | 23234 |
| 1744842900 | 49.45 | 0.15 | 0.30 | 49.36 | 49.48 | 49.3158 | 18021 |
| 1744756500 | 49.3 | 0.09 | 0.18 | 49.21 | 49.41 | 49.21 | 13917 |
| 1744670100 | 49.21 | 0.24 | 0.49 | 49.14 | 49.25 | 49.0915 | 21284 |
| 1744410900 | 48.97 | -0.19 | -0.39 | 48.85 | 49 | 48.59 | 17939 |
| 1744324500 | 49.1597 | -0.54 | -1.09 | 49.51 | 49.51 | 49.08 | 27336 |
| 1744238100 | 49.7 | 0.26 | 0.53 | 49.09 | 49.7 | 48.9 | 59464 |
| 1744151700 | 49.44 | -0.5 | -1.00 | 49.62 | 49.76 | 49.44 | 36462 |
| 1744065300 | 49.94 | -0.46 | -0.92 | 50.3 | 50.3 | 49.86 | 35609 |
| 1743806100 | 50.4045 | -0.01 | -0.02 | 50.67 | 50.68 | 50.4045 | 56992 |
| 1743719700 | 50.415 | 0.21 | 0.42 | 50.42 | 50.52 | 50.4 | 33821 |
| 1743633300 | 50.2058 | -0.02 | -0.04 | 50.34 | 50.35 | 50.16 | 8898 |
| 1743546900 | 50.2257 | -0.13 | -0.27 | 50.26 | 50.27 | 50.2 | 10661 |
| 1743460500 | 50.36 | 0.15 | 0.30 | 50.38 | 50.38 | 50.2801 | 8614 |
| 1743201300 | 50.21 | 0.21 | 0.42 | 50.17 | 50.245 | 50.12 | 28038 |
| 1743114900 | 50 | -0.06 | -0.11 | 50.01 | 50.01 | 49.96 | 14536 |
| 1743028500 | 50.0556 | -0.07 | -0.15 | 50.12 | 50.12 | 50.04 | 21481 |
| 1742942100 | 50.13 | 0.03 | 0.06 | 50.1 | 50.15 | 50.02 | 16255 |
| 1742855700 | 50.1 | -0.17 | -0.34 | 50.2 | 50.2 | 50.1 | 10769 |
| 1742596500 | 50.27 | -0.07 | -0.13 | 50.37 | 50.37 | 50.27 | 6161 |
| 1742510100 | 50.335 | 0.06 | 0.13 | 50.49 | 50.49 | 50.325 | 28659 |
| 1742423700 | 50.27 | 0.09 | 0.17 | 50.14 | 50.3 | 50.1026 | 6815 |
| 1742337300 | 50.185 | 0.09 | 0.17 | 50.1 | 50.2 | 50.07 | 25301 |
| 1742250900 | 50.1 | 0.04 | 0.07 | 50.13 | 50.16 | 50.1 | 21694 |
| 1741991700 | 50.065 | -0.13 | -0.26 | 50.08 | 50.1 | 50.045 | 59188 |
| 1741905300 | 50.1953 | 0.14 | 0.28 | 50 | 50.21 | 49.9467 | 32376 |
| 1741818900 | 50.055 | -0.1 | -0.19 | 50.09 | 50.1 | 50.0185 | 20174 |
| 1741732500 | 50.15 | -0.17 | -0.34 | 50.26 | 50.34 | 50.15 | 26873 |
| 1741646100 | 50.32 | 0.2 | 0.39 | 50.29 | 50.3546 | 50.29 | 7637 |
| 1741390500 | 50.125 | -0.04 | -0.08 | 50.31 | 50.31 | 50.1 | 9641 |
| 1741304100 | 50.165 | -0.06 | -0.12 | 50.1522 | 50.21 | 50.065 | 15613 |
| 1741217700 | 50.225 | -0.16 | -0.31 | 50.3868 | 50.4 | 50.2226 | 17192 |
| 1741131300 | 50.38 | -0.13 | -0.26 | 50.5536 | 50.58 | 50.35 | 11646 |
| 1741044900 | 50.51 | -0.04 | -0.07 | 50.2972 | 50.5201 | 50.2902 | 10894 |
| 1740785700 | 50.547 | 0.17 | 0.33 | 50.45 | 50.59 | 50.42 | 10589 |
| 1740699300 | 50.38 | -0.11 | -0.22 | 50.35 | 50.42 | 50.3419 | 22567 |
| 1740612900 | 50.49 | 0.16 | 0.32 | 50.341 | 50.49 | 50.3 | 12310 |
| 1740526500 | 50.33 | 0.23 | 0.46 | 50.27 | 50.37 | 50.27 | 22811 |
| 1740440100 | 50.1 | 0.11 | 0.22 | 49.96 | 50.115 | 49.96 | 28344 |
| 1740180900 | 49.99 | 0.22 | 0.43 | 49.81 | 50.0299 | 49.81 | 16914 |
| 1740094500 | 49.775 | 0.1 | 0.21 | 49.71 | 49.81 | 49.71 | 14228 |
| 1740008100 | 49.672 | 0.03 | 0.07 | 49.56 | 49.69 | 49.56 | 14886 |
| 1739921700 | 49.6395 | -0.2 | -0.40 | 49.73 | 49.759 | 49.6201 | 23613 |
| 1739576100 | 49.84 | 0.21 | 0.41 | 49.82 | 49.9 | 49.82 | 17512 |
| 1739489700 | 49.635 | 0.28 | 0.57 | 49.51 | 49.645 | 49.5021 | 25011 |
| 1739403300 | 49.355 | -0.26 | -0.51 | 49.31 | 49.5 | 49.265 | 240755 |
| 1739316900 | 49.61 | -0.04 | -0.08 | 49.6 | 49.62 | 49.575 | 42743 |
| 1739230500 | 49.6522 | -0.07 | -0.15 | 49.72 | 49.75 | 49.62 | 22565 |
| 1738971300 | 49.7248 | -0.16 | -0.32 | 49.72 | 49.7499 | 49.6692 | 29136 |
| 1738884900 | 49.885 | 0 | 0.00 | 49.84 | 49.9 | 49.82 | 270973 |
| 1738798500 | 49.885 | 0.24 | 0.48 | 49.84 | 49.94 | 49.81 | 25199 |
| 1738712100 | 49.6454 | 0.1 | 0.19 | 49.46 | 49.65 | 49.445 | 18696 |
| 1738625700 | 49.55 | -0.16 | -0.32 | 49.74 | 49.74 | 49.547 | 18818 |
| 1738366500 | 49.71 | -0.07 | -0.15 | 49.79 | 49.8194 | 49.65 | 8928 |
| 1738280100 | 49.7834 | 0.05 | 0.11 | 49.78 | 49.8499 | 49.7657 | 13570 |
| 1738193700 | 49.73 | -0.02 | -0.04 | 49.8 | 49.8 | 49.72 | 5367 |
| 1738107300 | 49.7489 | 0.01 | 0.02 | 49.69 | 49.76 | 49.6852 | 7203 |
| 1738020900 | 49.74 | 0.27 | 0.55 | 49.67 | 49.7501 | 49.646 | 10468 |
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
