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 | 0.02 | 0.041067761807 | 48.7 | 49 | 48.1699 | 30370 | 48.53254508 | SP |
| 4 | -1.8 | -3.56294536817 | 50.52 | 50.7099 | 48.13 | 13656 | 49.04970306 | SP |
| 12 | 0.35 | 0.723589001447 | 48.37 | 50.7099 | 47.675 | 13186 | 48.87701574 | SP |
| 26 | 3.12 | 6.84210526316 | 45.6 | 50.7099 | 45.091 | 11542 | 47.96050476 | SP |
| 52 | 6.75 | 16.0829163688 | 41.97 | 50.7099 | 41.8 | 10725 | 45.82393925 | SP |
| 156 | 7.11 | 17.0872386446 | 41.61 | 50.7099 | 34.52 | 8728 | 42.08118915 | SP |
| 260 | 15.56 | 46.9240048251 | 33.16 | 50.7099 | 23.1068 | 10948 | 37.57345613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 48.9613 | 0.09 | 0.19 | 48.83 | 49 | 48.83 | 2495 |
| 1735077840 | 48.87 | 0.32 | 0.66 | 48.49 | 48.87 | 48.49 | 824 |
| 1734996900 | 48.55 | 0.03 | 0.06 | 48.24 | 48.5559 | 48.1699 | 4484 |
| 1734737700 | 48.52 | 0.39 | 0.81 | 48.7 | 48.7 | 48.51 | 113676 |
| 1734651300 | 48.13 | -0.05 | -0.10 | 48.2 | 48.23 | 48.13 | 17204 |
| 1734564900 | 48.1768 | -0.9 | -1.84 | 49.11 | 49.15 | 48.1768 | 6466 |
| 1734478500 | 49.08 | -0.26 | -0.53 | 49.09 | 49.1714 | 49.06 | 1893 |
| 1734392100 | 49.3394 | 0.03 | 0.06 | 49.4 | 49.48 | 49.3394 | 12437 |
| 1734132900 | 49.31 | -0.11 | -0.21 | 49.39 | 49.4299 | 49.31 | 3481 |
| 1734046500 | 49.415 | -0.25 | -0.49 | 49.49 | 49.66 | 49.415 | 4128 |
| 1733960100 | 49.66 | -0.12 | -0.24 | 49.84 | 49.84 | 49.59 | 57266 |
| 1733873700 | 49.7788 | -0.28 | -0.56 | 49.943524 | 49.9899 | 49.7788 | 2813 |
| 1733787300 | 50.06 | -0.36 | -0.71 | 50.17 | 50.17 | 50.06 | 7312 |
| 1733528100 | 50.42 | -0.01 | -0.02 | 50.5269 | 50.54 | 50.42 | 3751 |
| 1733441700 | 50.43 | 0 | 0.00 | 50.4556 | 50.5216 | 50.34 | 2807 |
| 1733355300 | 50.43 | 0.08 | 0.16 | 50.42 | 50.45 | 50.3188 | 2411 |
| 1733268900 | 50.35 | -0.16 | -0.32 | 50.33 | 50.48 | 50.33 | 12294 |
| 1733182500 | 50.51 | -0.07 | -0.14 | 50.6 | 50.6 | 50.33 | 2833 |
| 1732917840 | 50.58 | 0.14 | 0.28 | 50.52 | 50.7099 | 50.52 | 891 |
| 1732750500 | 50.4399 | -0.16 | -0.32 | 50.53 | 50.64 | 50.41 | 4426 |
| 1732664100 | 50.6 | 0.46 | 0.92 | 50.19 | 50.6 | 50.19 | 15910 |
| 1732577700 | 50.14 | 0.05 | 0.10 | 50.24 | 50.35 | 50.0799 | 2483 |
| 1732318500 | 50.09 | 0.28 | 0.56 | 49.96 | 50.1605 | 49.96 | 4986 |
| 1732232100 | 49.8105 | 0.57 | 1.16 | 49.39 | 49.88 | 49.39 | 46985 |
| 1732145700 | 49.24 | 0.15 | 0.31 | 49.0497 | 49.24 | 48.935 | 3243 |
| 1732059300 | 49.09 | 0.02 | 0.04 | 48.8513 | 49.21 | 48.8513 | 4494 |
| 1731972900 | 49.07 | 0.29 | 0.59 | 48.78 | 49.15 | 48.78 | 4621 |
| 1731713700 | 48.78 | -0.46 | -0.93 | 48.8012 | 48.8709 | 48.7158 | 3302 |
| 1731627300 | 49.24 | -0.63 | -1.26 | 49.71 | 49.72 | 49.24 | 5653 |
| 1731540900 | 49.87 | -0.02 | -0.03 | 49.86 | 50.0396 | 49.86 | 16555 |
| 1731454500 | 49.8863 | -0.02 | -0.05 | 49.99 | 49.99 | 49.8863 | 1036 |
| 1731368100 | 49.91 | -0.12 | -0.23 | 49.9982 | 50.0127 | 49.87 | 2115 |
| 1731108900 | 50.0268 | 0.42 | 0.84 | 49.96 | 50.16 | 49.92 | 3339 |
| 1731022500 | 49.61 | 0.51 | 1.04 | 49.5 | 49.635 | 49.49 | 6536 |
| 1730936100 | 49.1 | 0.95 | 1.97 | 49.0666 | 49.2006 | 49.031 | 2772 |
| 1730849700 | 48.15 | 0.3 | 0.63 | 48.1504 | 48.1504 | 48.05 | 1507 |
| 1730763300 | 47.85 | 0.01 | 0.02 | 47.88 | 47.9285 | 47.675 | 3944 |
| 1730500500 | 47.84 | 0.03 | 0.06 | 47.9 | 48.05 | 47.84 | 5123 |
| 1730414100 | 47.8125 | -0.62 | -1.28 | 48.11 | 48.25 | 47.8125 | 2889 |
| 1730327700 | 48.43 | -0.06 | -0.12 | 48.565 | 48.59 | 48.39 | 8900 |
| 1730241300 | 48.49 | 0.17 | 0.35 | 48.382 | 48.56 | 48.382 | 1691 |
| 1730154900 | 48.32 | 0.13 | 0.27 | 48.36 | 48.41 | 48.32 | 145552 |
| 1729895700 | 48.19 | -0.21 | -0.44 | 48.49 | 48.51 | 48.16 | 978 |
| 1729809300 | 48.4043 | -0.15 | -0.30 | 48.515 | 48.515 | 48.3854 | 1058 |
| 1729722900 | 48.55 | -0.15 | -0.31 | 48.62 | 48.62 | 48.46 | 6043 |
| 1729636500 | 48.7 | -0.14 | -0.29 | 48.66 | 48.77 | 48.65 | 1309 |
| 1729550100 | 48.84 | -0.36 | -0.73 | 49.14 | 49.14 | 48.835 | 91366 |
| 1729290900 | 49.2 | 0.18 | 0.37 | 49.1 | 49.2 | 49.04 | 2428 |
| 1729204500 | 49.02 | 0.04 | 0.09 | 49 | 49.02 | 48.92 | 1794 |
| 1729118100 | 48.9761 | 0.14 | 0.28 | 48.86 | 48.9761 | 48.86 | 1426 |
| 1729031700 | 48.84 | -0.12 | -0.25 | 48.83 | 49.15 | 48.82 | 1553 |
| 1728945300 | 48.96 | 0.34 | 0.70 | 48.63 | 48.96 | 48.63 | 3136 |
| 1728686100 | 48.62 | 0.47 | 0.98 | 48.28 | 48.64 | 48.28 | 12371 |
| 1728599700 | 48.15 | -0.22 | -0.45 | 48.19 | 48.28 | 48.1299 | 68884 |
| 1728513300 | 48.37 | 0.31 | 0.66 | 48.05 | 48.37 | 48.02 | 3095 |
| 1728426900 | 48.055 | 0.24 | 0.51 | 47.89 | 48.055 | 47.89 | 2290 |
| 1728340500 | 47.81 | -0.64 | -1.33 | 48.11 | 48.11 | 47.81 | 775 |
| 1728081300 | 48.4543 | 0.26 | 0.55 | 48.37 | 48.4543 | 48.27 | 8749 |
| 1727994900 | 48.19 | -0.17 | -0.36 | 48.12 | 48.19 | 48.08 | 3147 |
| 1727908500 | 48.3623 | -0.02 | -0.04 | 48.3705 | 48.41 | 48.33 | 2425 |
| 1727822100 | 48.38 | -0.2 | -0.41 | 48.39 | 48.448 | 48.38 | 1480 |
| 1727735520 | 48.58 | 0.36 | 0.74 | 48.23 | 48.58 | 48.21 | 3462 |
| 1727476500 | 48.2245 | 0.17 | 0.36 | 48.23 | 48.29 | 48.2245 | 40993 |
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
