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 | -0.12 | -0.230858022316 | 51.98 | 52.06 | 51.76 | 3104835 | 51.95511382 | SP |
| 4 | 0.17 | 0.328883729928 | 51.69 | 52.06 | 51.39 | 2852235 | 51.78106814 | SP |
| 12 | 0.02 | 0.0385802469136 | 51.84 | 52.21 | 51.39 | 2770236 | 51.84425181 | SP |
| 26 | -0.25 | -0.479754365765 | 52.11 | 52.74 | 51.39 | 2657690 | 52.05909579 | SP |
| 52 | 0.73 | 1.42773322902 | 51.13 | 52.74 | 50.58 | 2694365 | 51.57752325 | SP |
| 156 | -1.13 | -2.132477826 | 52.99 | 53.03 | 48.62 | 3621987 | 50.67070096 | SP |
| 260 | -2.09 | -3.87395736793 | 53.95 | 55.2993 | 47.22 | 3341336 | 51.95159967 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 51.86 | 0.07 | 0.14 | 51.8 | 51.89 | 51.7905 | 3786714 |
| 1738625700 | 51.79 | -0.23 | -0.44 | 51.79 | 51.855 | 51.76 | 4132679 |
| 1738366500 | 52.02 | 0 | 0.00 | 52.04 | 52.06 | 51.98 | 4001094 |
| 1738280100 | 52.02 | 0.03 | 0.06 | 52.02 | 52.045 | 52 | 1923668 |
| 1738193700 | 51.99 | -0.02 | -0.04 | 52.04 | 52.04 | 51.9318 | 3408077 |
| 1738107300 | 52.01 | 0.01 | 0.02 | 51.98 | 52.01 | 51.96 | 2326465 |
| 1738020900 | 52 | 0.12 | 0.23 | 51.97 | 52.01 | 51.95 | 1133225 |
| 1737761700 | 51.88 | 0.07 | 0.14 | 51.86 | 51.92 | 51.84 | 1559561 |
| 1737675300 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1737588900 | 51.81 | -0.05 | -0.10 | 51.88 | 51.88 | 51.81 | 3735172 |
| 1737502500 | 51.86 | 0.06 | 0.12 | 51.85 | 51.87 | 51.82 | 2329350 |
| 1737156900 | 51.8 | 0.01 | 0.02 | 51.83 | 51.8399 | 51.79 | 1506601 |
| 1737070500 | 51.79 | 0.03 | 0.06 | 51.74 | 51.83 | 51.71 | 1998875 |
| 1736984100 | 51.76 | 0.2 | 0.39 | 51.76 | 51.78 | 51.71 | 2487989 |
| 1736897700 | 51.56 | 0.04 | 0.08 | 51.57 | 51.58 | 51.52 | 2229158 |
| 1736811300 | 51.52 | -0.02 | -0.04 | 51.56 | 51.56 | 51.39 | 4193093 |
| 1736552100 | 51.54 | -0.15 | -0.29 | 51.55 | 51.63 | 51.52 | 3715405 |
| 1736379300 | 51.69 | 0.04 | 0.08 | 51.65 | 51.715 | 51.64 | 3381494 |
| 1736292900 | 51.65 | -0.04 | -0.08 | 51.69 | 51.73 | 51.62 | 5267714 |
| 1736206500 | 51.69 | -0.01 | -0.02 | 51.67 | 51.7299 | 51.67 | 2906465 |
| 1735947300 | 51.7 | -0.02 | -0.04 | 51.77 | 51.79 | 51.6845 | 3919296 |
| 1735860900 | 51.72 | 0.03 | 0.06 | 51.76 | 51.7764 | 51.685 | 2397981 |
| 1735688100 | 51.69 | -0.01 | -0.02 | 51.91 | 51.91 | 51.6731 | 1660596 |
| 1735601700 | 51.7 | 0.09 | 0.17 | 51.7 | 51.71 | 51.65 | 1962486 |
| 1735342500 | 51.61 | -0.03 | -0.06 | 51.69 | 51.69 | 51.61 | 1248400 |
| 1735256100 | 51.64 | 0.02 | 0.04 | 51.56 | 51.64 | 51.55 | 1121406 |
| 1735077840 | 51.62 | 0.06 | 0.12 | 51.56 | 51.77 | 51.55 | 932226 |
| 1734996900 | 51.56 | -0.04 | -0.08 | 51.64 | 51.64 | 51.55 | 2080719 |
| 1734737700 | 51.6 | 0.06 | 0.12 | 51.63 | 51.73 | 51.58 | 3212446 |
| 1734651300 | 51.54 | 0.01 | 0.02 | 51.55 | 51.58 | 51.505 | 2132539 |
| 1734564900 | 51.53 | -0.4 | -0.77 | 51.78 | 51.99 | 51.52 | 2877283 |
| 1734478500 | 51.93 | -0.02 | -0.04 | 51.95 | 51.9599 | 51.92 | 1969333 |
| 1734392100 | 51.95 | 0.03 | 0.05 | 51.96 | 51.9796 | 51.93 | 1781854 |
| 1734132900 | 51.925 | -0.08 | -0.14 | 51.99 | 52.01 | 51.92 | 1297250 |
| 1734046500 | 52 | -0.05 | -0.10 | 52.06 | 52.06 | 51.99 | 2111992 |
| 1733960100 | 52.05 | -0.01 | -0.02 | 52.21 | 52.21 | 52.04 | 12051453 |
| 1733873700 | 52.06 | -0.01 | -0.02 | 52.06 | 52.08 | 52.0232 | 3815166 |
| 1733787300 | 52.07 | -0.03 | -0.06 | 52.08 | 52.1 | 52.05 | 2164532 |
| 1733528100 | 52.1 | 0.09 | 0.17 | 52.01 | 52.13 | 51.99 | 1148838 |
| 1733441700 | 52.01 | -0.02 | -0.04 | 51.85 | 52.02 | 51.85 | 4115391 |
| 1733355300 | 52.03 | 0.07 | 0.13 | 51.93 | 52.04 | 51.92 | 3249926 |
| 1733268900 | 51.96 | -0.01 | -0.02 | 52.01 | 52.02 | 51.95 | 1949340 |
| 1733182500 | 51.97 | -0.18 | -0.35 | 52 | 52.07 | 51.9 | 3699174 |
| 1732917840 | 52.15 | 0.11 | 0.21 | 52.1 | 52.16 | 52.1 | 836009 |
| 1732750500 | 52.04 | 0.07 | 0.13 | 52.06 | 52.1 | 51.99 | 3072446 |
| 1732664100 | 51.97 | -0.03 | -0.06 | 51.96 | 51.98 | 51.89 | 5431781 |
| 1732577700 | 52 | 0.17 | 0.33 | 51.96 | 52 | 51.93 | 3820365 |
| 1732318500 | 51.83 | 0.01 | 0.02 | 51.72 | 51.87 | 51.71 | 1796864 |
| 1732232100 | 51.82 | -0.02 | -0.04 | 51.86 | 51.91 | 51.81 | 4399813 |
| 1732145700 | 51.84 | -0.04 | -0.08 | 51.87 | 51.88 | 51.78 | 2908422 |
| 1732059300 | 51.88 | 0.02 | 0.04 | 51.95 | 51.95 | 51.88 | 3196178 |
| 1731972900 | 51.86 | 0.05 | 0.10 | 51.82 | 51.88 | 51.81 | 1892539 |
| 1731713700 | 51.81 | 0.06 | 0.12 | 51.75 | 51.87 | 51.69 | 1907699 |
| 1731627300 | 51.75 | -0.09 | -0.17 | 51.9 | 51.9 | 51.73 | 1604965 |
| 1731540900 | 51.84 | 0.06 | 0.12 | 51.89 | 51.9095 | 51.79 | 2791147 |
| 1731454500 | 51.78 | -0.13 | -0.25 | 51.84 | 51.86 | 51.7701 | 2927310 |
| 1731368100 | 51.91 | -0.05 | -0.10 | 51.96 | 51.96 | 51.88 | 1558756 |
| 1731108900 | 51.96 | -0.01 | -0.02 | 52 | 52.01 | 51.93 | 2693406 |
| 1731022500 | 51.97 | 0.18 | 0.35 | 51.9 | 51.99 | 51.87 | 3956791 |
| 1730936100 | 51.79 | -0.09 | -0.17 | 51.75 | 51.8499 | 51.7311 | 3706299 |
| 1730849700 | 51.88 | 0.04 | 0.08 | 51.86 | 51.89 | 51.77 | 2957383 |
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
