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 | -3.76 | -7.53205128205 | 49.92 | 51.96 | 46.16 | 1169342 | 49.60213892 | CS |
| 4 | -6.34 | -12.0761904762 | 52.5 | 52.77 | 46.16 | 919214 | 50.2093715 | CS |
| 12 | 3.1 | 7.19925685091 | 43.06 | 54.84 | 42.98 | 1088658 | 48.51818639 | CS |
| 26 | 10.52 | 29.5173961841 | 35.64 | 54.84 | 35.57 | 1110301 | 45.20892869 | CS |
| 52 | 19.71 | 74.5179584121 | 26.45 | 54.84 | 26.065 | 891363 | 40.58972663 | CS |
| 156 | 18.11 | 64.5632798574 | 28.05 | 54.84 | 19.96 | 867656 | 30.63755147 | CS |
| 260 | 13.66 | 42.0307692308 | 32.5 | 54.84 | 14.06 | 843635 | 27.05280861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 46.16 | -1.37 | -2.88 | 47.16 | 47.7 | 46.08 | 5166943 |
| 1734651300 | 47.53 | -0.63 | -1.31 | 48.49 | 48.515 | 47.04 | 1165745 |
| 1734564900 | 48.16 | -2.49 | -4.92 | 50.65 | 50.7605 | 48.08 | 1216414 |
| 1734478500 | 50.65 | -0.54 | -1.05 | 51.25 | 51.535 | 50.59 | 860351 |
| 1734392100 | 51.19 | 1.23 | 2.46 | 50.12 | 51.96 | 50.11 | 1899474 |
| 1734132900 | 49.96 | 0.13 | 0.26 | 49.92 | 50.26 | 49.55 | 704727 |
| 1734046500 | 49.83 | -0.16 | -0.32 | 50.05 | 50.45 | 49.29 | 694223 |
| 1733960100 | 49.99 | 1.22 | 2.50 | 48.99 | 50.23 | 48.99 | 983384 |
| 1733873700 | 48.77 | 0.37 | 0.76 | 48.77 | 49.225 | 47.73 | 957125 |
| 1733787300 | 48.4 | -1.96 | -3.89 | 50.35 | 50.59 | 48.34 | 1160394 |
| 1733528100 | 50.36 | -0.68 | -1.33 | 51.05 | 51.0585 | 50.095 | 669120 |
| 1733441700 | 51.04 | -0.39 | -0.76 | 51.42 | 51.7 | 50.86 | 561490 |
| 1733355300 | 51.43 | 0.16 | 0.31 | 51.06 | 51.65 | 50.07 | 805026 |
| 1733268900 | 51.27 | -0.13 | -0.25 | 51.67 | 52.77 | 50.95 | 1212936 |
| 1733182500 | 51.4 | -0.21 | -0.41 | 51.445 | 51.66 | 50.14 | 1104022 |
| 1732917840 | 51.61 | 1.13 | 2.24 | 50.69 | 51.66 | 50.5949 | 556641 |
| 1732750500 | 50.48 | -0.25 | -0.49 | 50.55 | 51.1 | 50.2 | 608803 |
| 1732664100 | 50.73 | 0.42 | 0.83 | 50 | 50.93 | 49.8 | 832675 |
| 1732577700 | 50.31 | -1.4 | -2.71 | 52.03 | 52.185 | 50.1 | 1150820 |
| 1732318500 | 51.71 | -0.54 | -1.03 | 52.5 | 52.6 | 51.51 | 620458 |
| 1732232100 | 52.25 | 0.04 | 0.08 | 52.34 | 52.57 | 51.58 | 576929 |
| 1732145700 | 52.21 | 0 | 0.00 | 52.02 | 52.75 | 51.9504 | 791142 |
| 1732059300 | 52.21 | 0.51 | 0.99 | 51.38 | 52.77 | 51.3 | 643989 |
| 1731972900 | 51.7 | 0.36 | 0.70 | 51.61 | 52.08 | 50.65 | 694688 |
| 1731713700 | 51.34 | 1.01 | 2.01 | 50.45 | 51.89 | 50.13 | 1154875 |
| 1731627300 | 50.33 | -2.39 | -4.53 | 52.34 | 52.83 | 49.68 | 1068984 |
| 1731540900 | 52.72 | -0.55 | -1.03 | 53.37 | 53.7 | 52.52 | 634227 |
| 1731454500 | 53.27 | 0 | 0.00 | 53.47 | 54.23 | 53.15 | 790293 |
| 1731368100 | 53.27 | -0.55 | -1.02 | 54.06 | 54.45 | 52.87 | 800605 |
| 1731108900 | 53.82 | 1.47 | 2.81 | 52.6 | 54.17 | 52.4 | 661636 |
| 1731022500 | 52.35 | -0.49 | -0.93 | 52.89 | 52.98 | 52.1 | 1082037 |
| 1730936100 | 52.84 | -0.94 | -1.75 | 54.76 | 54.84 | 52.57 | 1088828 |
| 1730849700 | 53.78 | 2.53 | 4.94 | 51.25 | 53.91 | 51 | 1109933 |
| 1730763300 | 51.25 | 1.08 | 2.15 | 50.29 | 51.3 | 49.91 | 1256375 |
| 1730500500 | 50.17 | 1.73 | 3.57 | 48.98 | 51.21 | 48.64 | 1807244 |
| 1730414100 | 48.44 | 0.75 | 1.57 | 49.38 | 50.14 | 46.36 | 1822134 |
| 1730327700 | 47.69 | -0.4 | -0.83 | 48.12 | 48.37 | 47.326 | 1335394 |
| 1730241300 | 48.09 | 0.64 | 1.35 | 47.1 | 48.24 | 46.79 | 1013071 |
| 1730154900 | 47.45 | 1.24 | 2.68 | 46.47 | 48.3 | 46.27 | 1395974 |
| 1729895700 | 46.21 | -0.34 | -0.73 | 46.57 | 46.89 | 46.155 | 550695 |
| 1729809300 | 46.55 | 0.71 | 1.55 | 45.94 | 46.59 | 45.73 | 873755 |
| 1729722900 | 45.84 | 1.1 | 2.46 | 44.54 | 45.99 | 43.4 | 852519 |
| 1729636500 | 44.74 | 0.09 | 0.20 | 44.57 | 44.84 | 44.2 | 730556 |
| 1729550100 | 44.65 | -0.74 | -1.63 | 45.49 | 45.6999 | 44.6 | 596828 |
| 1729290900 | 45.39 | -0.05 | -0.11 | 45.3 | 45.64 | 44.88 | 640463 |
| 1729204500 | 45.44 | -0.12 | -0.26 | 45.41 | 45.65 | 44.47 | 963371 |
| 1729118100 | 45.56 | 0.29 | 0.64 | 45.45 | 46.735 | 44.831 | 1330319 |
| 1729031700 | 45.27 | 0.15 | 0.33 | 44.94 | 45.67 | 44.82 | 1252161 |
| 1728945300 | 45.12 | 0.54 | 1.21 | 44.61 | 45.37 | 44.335 | 818340 |
| 1728686100 | 44.58 | -0.19 | -0.42 | 44.85 | 45.3725 | 44.2 | 956868 |
| 1728599700 | 44.77 | -0.84 | -1.84 | 45.66 | 45.845 | 44.12 | 1225238 |
| 1728513300 | 45.61 | -0.51 | -1.11 | 46.12 | 46.67 | 45.535 | 1005134 |
| 1728426900 | 46.12 | 0.61 | 1.34 | 45.37 | 47.2 | 45.37 | 1261693 |
| 1728340500 | 45.51 | 0.91 | 2.04 | 44.68 | 45.55 | 44.37 | 866420 |
| 1728081300 | 44.6 | 1.03 | 2.36 | 43.59 | 44.65 | 43.405 | 1641559 |
| 1727994900 | 43.57 | -4.29 | -8.96 | 47.83 | 48.065 | 43.525 | 2802865 |
| 1727908500 | 47.86 | -0.26 | -0.54 | 48.29 | 49.07 | 47.51 | 2354898 |
| 1727822100 | 48.12 | 2.07 | 4.50 | 46.05 | 48.47 | 45.7501 | 2871353 |
| 1727735700 | 46.05 | 1.99 | 4.52 | 44.3 | 46.2799 | 43.8763 | 2256611 |
| 1727476500 | 44.06 | 0.96 | 2.23 | 43.06 | 44.11 | 42.98 | 1355215 |
| 1727390100 | 43.1 | 0.47 | 1.10 | 42.44 | 44.22 | 42.25 | 3548327 |
| 1727303700 | 42.63 | -0.44 | -1.02 | 43 | 43.14 | 41.83 | 4192072 |
| 1727217300 | 43.07 | 0.06 | 0.14 | 43.01 | 43.3 | 42.6101 | 1244767 |
| 1727130900 | 43.01 | 1.24 | 2.97 | 42 | 43.08 | 41.86 | 2395249 |
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
