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 | 0.1 | 0.214178624973 | 46.69 | 47.79 | 45.08 | 901050 | 46.19751339 | CS |
| 4 | 1.02 | 2.22853397422 | 45.77 | 48.08 | 43.89 | 901419 | 45.94421558 | CS |
| 12 | -6.04 | -11.4328979746 | 52.83 | 54.45 | 43.89 | 965479 | 48.41514863 | CS |
| 26 | 5.62 | 13.6507165412 | 41.17 | 54.57 | 40 | 1221649 | 45.85378753 | CS |
| 52 | 19.15 | 69.2836468886 | 27.64 | 54.57 | 26.52 | 937104 | 41.91898493 | CS |
| 156 | 19.34 | 70.4553734062 | 27.45 | 54.57 | 19.96 | 891481 | 31.24705071 | CS |
| 260 | 20.38 | 77.1677394926 | 26.41 | 54.57 | 14.06 | 850008 | 27.41580755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 46.89 | 0.59 | 1.27 | 46.37 | 47.015 | 46.12 | 664757 |
| 1738107300 | 46.3 | 0.01 | 0.02 | 46.41 | 47.79 | 46.25 | 934447 |
| 1738020900 | 46.29 | 0.72 | 1.58 | 45.29 | 46.96 | 45.2 | 975080 |
| 1737761700 | 45.57 | 0.51 | 1.13 | 46.69 | 46.89 | 45.08 | 1029915 |
| 1737675300 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1737588900 | 45.06 | 0.54 | 1.21 | 44.78 | 45.62 | 44.57 | 1219014 |
| 1737502500 | 44.52 | -0.78 | -1.72 | 45.24 | 45.4665 | 43.89 | 1357943 |
| 1737156900 | 45.3 | -0.02 | -0.04 | 45.34 | 45.705 | 45.15 | 864528 |
| 1737070500 | 45.32 | -0.51 | -1.11 | 45.73 | 46.11 | 45.042 | 689670 |
| 1736984100 | 45.83 | 0.01 | 0.02 | 46.13 | 46.8985 | 45.76 | 969280 |
| 1736897700 | 45.82 | 0.29 | 0.64 | 45.48 | 46.03 | 45.13 | 612892 |
| 1736811300 | 45.53 | -0.42 | -0.91 | 45.62 | 46.3 | 45.32 | 757842 |
| 1736552100 | 45.95 | 0.01 | 0.02 | 45.54 | 46.55 | 45.2025 | 747540 |
| 1736379300 | 45.94 | 0.61 | 1.35 | 45.33 | 46.24 | 45.15 | 649446 |
| 1736292900 | 45.33 | -1.18 | -2.54 | 46.43 | 46.86 | 45.225 | 747313 |
| 1736206500 | 46.51 | -1.41 | -2.94 | 47.61 | 47.777 | 46.085 | 1013080 |
| 1735947300 | 47.92 | 0.69 | 1.46 | 47.48 | 48.08 | 46.95 | 1055130 |
| 1735860900 | 47.23 | 1.84 | 4.05 | 45.69 | 47.36 | 45.6 | 1086982 |
| 1735688100 | 45.39 | -0.01 | -0.02 | 45.23 | 46.04 | 45.07 | 757628 |
| 1735601700 | 45.4 | -0.52 | -1.13 | 45.89 | 45.89 | 45.04 | 826112 |
| 1735342500 | 45.92 | 0.3 | 0.66 | 45.6 | 45.94 | 44.96 | 1027600 |
| 1735256100 | 45.62 | -0.68 | -1.47 | 46.3 | 46.3 | 45.42 | 830672 |
| 1735077840 | 46.3 | 0.41 | 0.89 | 46.1 | 46.4 | 45.89 | 404683 |
| 1734996900 | 45.89 | -0.27 | -0.58 | 46.19 | 46.54 | 45.67 | 1542366 |
| 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 |
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
