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 | -1.85 | -3.51377018044 | 52.65 | 52.81 | 49.35 | 2758447 | 50.7664178 | CS |
| 4 | -2.18 | -4.1147602869 | 52.98 | 54.76 | 49.35 | 2981817 | 52.43026685 | CS |
| 12 | -8.95 | -14.9790794979 | 59.75 | 60.7 | 48.9215 | 2806150 | 54.26101414 | CS |
| 26 | -9.18 | -15.3051017006 | 59.98 | 66.08 | 48.9215 | 3054989 | 58.19498579 | CS |
| 52 | -22.54 | -30.7335696755 | 73.34 | 74.02 | 48.9215 | 4066043 | 58.42618325 | CS |
| 156 | -13.84 | -21.4108910891 | 64.64 | 98.88 | 48.9215 | 3423814 | 72.35343666 | CS |
| 260 | 4.84 | 10.5308964317 | 45.96 | 98.88 | 28.92 | 3160423 | 64.60233435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.49 | 1.11 | 2.25 | 49.39 | 50.965 | 49.25 | 12132116 |
| 1734651600 | 49.38 | -0.47 | -0.94 | 49.98 | 50.35 | 49.35 | 3151579 |
| 1734565200 | 49.85 | -1.64 | -3.19 | 51.1 | 51.54 | 49.83 | 3744509 |
| 1734478800 | 51.49 | -0.2 | -0.39 | 51.62 | 52.125 | 51.24 | 2368463 |
| 1734392400 | 51.69 | -0.71 | -1.35 | 52.4 | 52.77 | 51.62 | 2461520 |
| 1734133200 | 52.4 | -0.68 | -1.28 | 53.04 | 53.07 | 51.63 | 2378793 |
| 1734046800 | 53.08 | 0.16 | 0.30 | 52.97 | 53.35 | 52.47 | 2795690 |
| 1733960400 | 52.92 | 0.84 | 1.61 | 52.03 | 52.97 | 51.92 | 3627203 |
| 1733874000 | 52.08 | 0.1 | 0.19 | 51.88 | 52.44 | 50.97 | 3009716 |
| 1733787600 | 51.98 | 0.56 | 1.09 | 51.85 | 53.23 | 51.67 | 2217233 |
| 1733528400 | 51.42 | -0.86 | -1.64 | 52.5 | 52.5 | 51.25 | 2765843 |
| 1733442000 | 52.28 | 0.51 | 0.99 | 51.93 | 52.52 | 51.52 | 3051014 |
| 1733355600 | 51.77 | -1.4 | -2.63 | 53.04 | 53.31 | 51.62 | 3371790 |
| 1733269200 | 53.17 | -1.1 | -2.03 | 54.5 | 54.5499 | 52.75 | 5193555 |
| 1733182800 | 54.27 | -0.33 | -0.60 | 54.4 | 54.56 | 53.53 | 3951909 |
| 1732917840 | 54.6 | 0.23 | 0.42 | 54.59 | 54.76 | 53.9 | 1810692 |
| 1732750800 | 54.37 | 0.65 | 1.21 | 53.73 | 54.48 | 53.71 | 2092480 |
| 1732664400 | 53.72 | 0.71 | 1.34 | 53.1 | 53.73 | 52.52 | 3017067 |
| 1732578000 | 53.01 | -0.12 | -0.23 | 53.02 | 53.64 | 52.575 | 4472848 |
| 1732318800 | 53.13 | -0.06 | -0.11 | 53.36 | 53.46 | 52.77 | 2329637 |
| 1732232400 | 53.19 | -0.33 | -0.62 | 53.05 | 53.63 | 52.87 | 2943352 |
| 1732146000 | 53.52 | 0.53 | 1.00 | 53.19 | 53.545 | 52.78 | 2317467 |
| 1732059600 | 52.99 | 0.28 | 0.53 | 52.58 | 53.82 | 52.2386 | 2187222 |
| 1731973200 | 52.71 | -0.64 | -1.20 | 53.49 | 53.762194 | 52.67 | 2611901 |
| 1731714000 | 53.35 | 0.84 | 1.60 | 52.61 | 53.88 | 52.61 | 3556642 |
| 1731627600 | 52.51 | 0.64 | 1.23 | 52.22 | 52.79 | 51.83 | 2190665 |
| 1731541200 | 51.87 | 0.44 | 0.86 | 51.37 | 52.23 | 50.97 | 4002220 |
| 1731454800 | 51.43 | -0.93 | -1.78 | 52.26 | 52.26 | 51.36 | 2660543 |
| 1731368400 | 52.36 | 0.23 | 0.44 | 52.38 | 52.94 | 52.09 | 2480391 |
| 1731109200 | 52.13 | -0.36 | -0.69 | 52.11 | 52.3727 | 51.6 | 3472585 |
| 1731022800 | 52.49 | -0.77 | -1.45 | 53.2 | 53.22 | 51.92 | 4173096 |
| 1730936400 | 53.26 | 1.26 | 2.42 | 52.35 | 53.66 | 51.66 | 4935963 |
| 1730850000 | 52 | -3.3 | -5.97 | 50.5 | 52.01 | 48.9215 | 9036712 |
| 1730763600 | 55.3 | 0.66 | 1.21 | 54.81 | 55.56 | 54.78 | 2458787 |
| 1730500800 | 54.64 | -0.57 | -1.03 | 55.46 | 55.77 | 54.565 | 2253586 |
| 1730414400 | 55.21 | -0.32 | -0.58 | 55.75 | 56.04 | 55.1 | 5354118 |
| 1730328000 | 55.53 | -0.79 | -1.40 | 56.4 | 57 | 55.47 | 2704346 |
| 1730241600 | 56.32 | -0.92 | -1.61 | 56.88 | 57.76 | 56.3 | 2986646 |
| 1730155200 | 57.24 | 0.68 | 1.20 | 56.62 | 57.45 | 56.45 | 1878702 |
| 1729896000 | 56.56 | 0.06 | 0.11 | 56.76 | 57.18 | 56.4 | 1815127 |
| 1729809600 | 56.5 | 0.42 | 0.75 | 56.28 | 56.58 | 55.74 | 1886709 |
| 1729723200 | 56.08 | 0.39 | 0.70 | 55.72 | 56.15 | 55.26 | 2197851 |
| 1729636800 | 55.69 | -0.44 | -0.78 | 56.22 | 56.46 | 55.66 | 2304524 |
| 1729550400 | 56.13 | -0.27 | -0.48 | 56.67 | 57.17 | 55.87 | 1953435 |
| 1729291200 | 56.4 | -2.23 | -3.80 | 58.81 | 58.81 | 55.905 | 4329953 |
| 1729204800 | 58.63 | 0.34 | 0.58 | 58.49 | 58.71 | 57.9146 | 2005129 |
| 1729118400 | 58.29 | 0.62 | 1.08 | 57.82 | 58.53 | 57.8 | 1610912 |
| 1729032000 | 57.67 | -0.24 | -0.41 | 57.96 | 58.89 | 57.635 | 2169052 |
| 1728945600 | 57.91 | -0.06 | -0.10 | 58.07 | 58.165 | 57.33 | 1651948 |
| 1728686400 | 57.97 | 0.68 | 1.19 | 57.51 | 58.4 | 57.51 | 1897478 |
| 1728600000 | 57.29 | 0.32 | 0.56 | 57.13 | 57.87 | 56.88 | 2005851 |
| 1728513600 | 56.97 | -0.58 | -1.01 | 57.47 | 57.91 | 56.83 | 2454488 |
| 1728427200 | 57.55 | -1.31 | -2.23 | 58.58 | 58.58 | 57.3 | 2179155 |
| 1728340800 | 58.86 | -0.37 | -0.62 | 59.2 | 59.429 | 58.61 | 1926310 |
| 1728081600 | 59.23 | 0.76 | 1.30 | 58.71 | 59.46 | 58.55 | 2299602 |
| 1727995200 | 58.47 | -0.32 | -0.54 | 58.61 | 58.64 | 57.76 | 2159551 |
| 1727908800 | 58.79 | -0.73 | -1.23 | 59.76 | 59.95 | 58.585 | 2166173 |
| 1727822400 | 59.52 | -0.22 | -0.37 | 59.18 | 60 | 58.61 | 2294139 |
| 1727736000 | 59.74 | -0.26 | -0.43 | 60 | 60.29 | 59.31 | 2979681 |
| 1727476800 | 60 | 0.63 | 1.06 | 59.75 | 60.7 | 59.74 | 1843401 |
| 1727390400 | 59.37 | 1.23 | 2.12 | 58.16 | 59.46 | 58.13 | 2967753 |
| 1727304000 | 58.14 | -2.59 | -4.26 | 60.75 | 60.91 | 58.12 | 3300035 |
| 1727217600 | 60.73 | -0.18 | -0.30 | 61.29 | 61.77 | 60.57 | 2620140 |
| 1727131200 | 60.91 | -0.45 | -0.73 | 61.42 | 61.74 | 60.565 | 3110775 |
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
