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 | -2.7 | -5.43150271575 | 49.71 | 50.6 | 46.85 | 516110 | 48.40825816 | CS |
| 4 | -1.8 | -3.68776889982 | 48.81 | 53.97 | 46.85 | 656496 | 50.57384783 | CS |
| 12 | -3.13 | -6.24252094136 | 50.14 | 53.97 | 42.46 | 578299 | 48.20605064 | CS |
| 26 | -8.25 | -14.9294245385 | 55.26 | 56.85 | 42.46 | 584936 | 50.49334972 | CS |
| 52 | -10.31 | -17.9867411026 | 57.32 | 63.285 | 42.46 | 521299 | 52.4814326 | CS |
| 156 | 0.02 | 0.0425622472866 | 46.99 | 63.285 | 30.9808 | 503151 | 46.57306445 | CS |
| 260 | 32.75 | 229.663394109 | 14.26 | 63.285 | 2.7601 | 826321 | 32.12837977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 47.01 | -0.06 | -0.13 | 47.075 | 47.24 | 45.28 | 965173 |
| 1741304100 | 47.07 | -0.81 | -1.69 | 47.68 | 47.895 | 46.85 | 391504 |
| 1741217700 | 47.88 | -0.18 | -0.37 | 48.03 | 49.13 | 47.61 | 528514 |
| 1741131300 | 48.06 | -1 | -2.04 | 48.24 | 48.89 | 46.92 | 685721 |
| 1741044900 | 49.06 | -0.91 | -1.82 | 50.31 | 50.6 | 48.81 | 491195 |
| 1740785700 | 49.97 | 0.31 | 0.62 | 49.72 | 50.25 | 49.42 | 466878 |
| 1740699300 | 49.66 | -0.5 | -1.00 | 50 | 50.45 | 49.56 | 396292 |
| 1740612900 | 50.16 | -0.3 | -0.59 | 50.82 | 51.27 | 50.06 | 477360 |
| 1740526500 | 50.46 | -0.62 | -1.21 | 50.781 | 51.2167 | 50.29 | 512209 |
| 1740440100 | 51.08 | -0.32 | -0.62 | 51.47 | 51.675 | 51.08 | 524598 |
| 1740180900 | 51.4 | -1.39 | -2.63 | 53.1 | 53.1 | 50.555 | 520268 |
| 1740094500 | 52.79 | -0.11 | -0.21 | 52.84 | 52.96 | 52.23 | 326590 |
| 1740008100 | 52.9 | -0.01 | -0.02 | 52.52 | 53.21 | 51.5993 | 402461 |
| 1739921700 | 52.91 | 0.12 | 0.23 | 53.0035 | 53.255 | 52.315 | 456476 |
| 1739576100 | 52.79 | 0.69 | 1.32 | 52.12 | 53.4 | 51.99 | 619208 |
| 1739489700 | 52.1 | 0.53 | 1.03 | 52.24 | 52.675 | 51.575 | 1127493 |
| 1739403300 | 51.57 | 0.65 | 1.28 | 52.29 | 53.97 | 51.31 | 1196057 |
| 1739316900 | 50.92 | 0.51 | 1.01 | 49.68 | 51.08 | 49.68 | 1092375 |
| 1739230500 | 50.41 | 1.16 | 2.36 | 49.68 | 51.01 | 49.21 | 830727 |
| 1738971300 | 49.25 | 0.37 | 0.76 | 49.165 | 49.5 | 48.44 | 1327644 |
| 1738884900 | 48.88 | 0.06 | 0.12 | 49.25 | 49.64 | 48.6 | 576421 |
| 1738798500 | 48.82 | 0.28 | 0.58 | 48.73 | 49.43 | 48.36 | 477839 |
| 1738712100 | 48.54 | -0.1 | -0.21 | 48.27 | 48.99 | 48.13 | 245259 |
| 1738625700 | 48.64 | -0.41 | -0.84 | 47.88 | 48.85 | 47.43 | 487772 |
| 1738366500 | 49.05 | -0.47 | -0.95 | 49.16 | 49.66 | 48.48 | 513309 |
| 1738280100 | 49.52 | 1.79 | 3.75 | 48.27 | 50.83 | 48.05 | 795339 |
| 1738193700 | 47.73 | -0.61 | -1.26 | 48.23 | 48.23 | 47.24 | 323310 |
| 1738107300 | 48.34 | 0.65 | 1.36 | 47.47 | 48.47 | 47.235 | 621441 |
| 1738020900 | 47.69 | 1.37 | 2.96 | 46.14 | 48.39 | 46.14 | 1030936 |
| 1737761700 | 46.32 | -1.27 | -2.67 | 47.15 | 47.42 | 46.29 | 402620 |
| 1737675300 | 47.59 | 0 | 0.00 | 47.59 | 47.59 | 47.59 | 0 |
| 1737588900 | 47.59 | 0.05 | 0.11 | 47.43 | 48.58 | 47.095 | 780584 |
| 1737502500 | 47.54 | 0.81 | 1.73 | 47.12 | 47.66 | 46.88 | 344180 |
| 1737156900 | 46.73 | -0.01 | -0.02 | 47.35 | 47.45 | 46.42 | 523383 |
| 1737070500 | 46.74 | 0.2 | 0.43 | 46.62 | 47.44 | 46.26 | 645941 |
| 1736984100 | 46.54 | 1.45 | 3.22 | 46.27 | 47.84 | 45.84 | 916480 |
| 1736897700 | 45.09 | 1.18 | 2.69 | 44.47 | 45.17 | 43.905 | 762620 |
| 1736811300 | 43.91 | 0.72 | 1.67 | 42.81 | 44.21 | 42.55 | 706672 |
| 1736552100 | 43.19 | -0.75 | -1.71 | 43.02 | 43.295 | 42.46 | 832861 |
| 1736379300 | 43.94 | -0.85 | -1.90 | 44.18 | 44.435 | 43.82 | 524240 |
| 1736292900 | 44.79 | -0.61 | -1.34 | 45.595 | 45.93 | 44.48 | 265103 |
| 1736206500 | 45.4 | 0.49 | 1.09 | 45.42 | 46.43 | 45.21 | 652938 |
| 1735947300 | 44.91 | 0.19 | 0.42 | 44.22 | 45.44 | 43.78 | 610540 |
| 1735860900 | 44.72 | -1.52 | -3.29 | 46.525 | 46.525 | 44.18 | 574810 |
| 1735688100 | 46.24 | -0.2 | -0.43 | 46.54 | 46.98 | 46.06 | 436340 |
| 1735601700 | 46.44 | 0.28 | 0.61 | 45.84 | 46.64 | 45.2395 | 352825 |
| 1735342500 | 46.16 | -0.3 | -0.65 | 46.14 | 46.485 | 45.75 | 230821 |
| 1735256100 | 46.46 | 0.07 | 0.15 | 46.22 | 46.63 | 45.85 | 240850 |
| 1735077840 | 46.39 | 0.48 | 1.05 | 46.26 | 46.42 | 45.77 | 192918 |
| 1734996900 | 45.91 | 0.13 | 0.28 | 45.62 | 46.2 | 45.48 | 414714 |
| 1734737700 | 45.78 | 0.38 | 0.84 | 45.36 | 46.63 | 45.36 | 569310 |
| 1734651300 | 45.4 | -0.22 | -0.48 | 46.17 | 46.45 | 45 | 678430 |
| 1734564900 | 45.62 | -2.44 | -5.08 | 48.35 | 48.49 | 45.33 | 598266 |
| 1734478500 | 48.06 | -0.75 | -1.54 | 48.47 | 48.88 | 47.75 | 470748 |
| 1734392100 | 48.81 | -0.68 | -1.37 | 48.55 | 49.34 | 48.55 | 378575 |
| 1734132900 | 49.49 | -0.46 | -0.92 | 50.13 | 50.36 | 49.14 | 416218 |
| 1734046500 | 49.95 | 0.18 | 0.36 | 49.95 | 50.82 | 49.69 | 446374 |
| 1733960100 | 49.77 | 0.41 | 0.83 | 49.85 | 50.19 | 49.12 | 509229 |
| 1733873700 | 49.36 | -0.13 | -0.26 | 49.645 | 50.04 | 48.82 | 416262 |
| 1733787300 | 49.49 | -0.04 | -0.08 | 49.625 | 50.1 | 49.24 | 440413 |
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
