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 | -1.22 | -2.43658877571 | 50.07 | 50.3002 | 48.71 | 2689740 | 49.72105763 | CS |
| 4 | -0.03 | -0.0613747954174 | 48.88 | 50.4891 | 48.06 | 2449278 | 49.29089667 | CS |
| 12 | -7.62 | -13.4938905614 | 56.47 | 58.51 | 48.06 | 2260753 | 51.32697429 | CS |
| 26 | -5.94 | -10.841394415 | 54.79 | 63.21 | 48.06 | 2379390 | 53.85765078 | CS |
| 52 | -13.01 | -21.0313611381 | 61.86 | 63.21 | 48.06 | 2376471 | 55.97761197 | CS |
| 156 | -15.7 | -24.3222308288 | 64.55 | 79.66 | 46.92 | 3008068 | 59.79418603 | CS |
| 260 | -4.03 | -7.62102874433 | 52.88 | 82.07 | 29.78 | 2911766 | 58.87707026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 48.71 | -1.19 | -2.38 | 49.29 | 49.3 | 48.42 | 2634114 |
| 1738021200 | 49.9 | 0.03 | 0.06 | 49.81 | 49.97 | 49.43 | 2798837 |
| 1737762000 | 49.87 | 0.8 | 1.63 | 50.14 | 50.3002 | 49.745871 | 1733469 |
| 1737675600 | 49.07 | 0 | 0.00 | 49.07 | 49.07 | 49.07 | 0 |
| 1737589200 | 49.07 | -1.05 | -2.09 | 49.77 | 49.77 | 49.07 | 3088661 |
| 1737502800 | 50.12 | 0.03 | 0.06 | 50.02 | 50.25 | 49.835 | 3168976 |
| 1737157200 | 50.09 | 0.53 | 1.07 | 49.85 | 50.4891 | 49.758 | 2349371 |
| 1737070800 | 49.56 | -0.25 | -0.50 | 49.44 | 49.65 | 49.005 | 4152793 |
| 1736984400 | 49.81 | 0.19 | 0.38 | 50.03 | 50.17 | 49.585 | 2245684 |
| 1736898000 | 49.62 | 0.32 | 0.65 | 49.51 | 49.67 | 49.239 | 1627502 |
| 1736811600 | 49.3 | 0.76 | 1.57 | 48.4 | 49.3 | 48.37 | 2120864 |
| 1736552400 | 48.54 | -0.18 | -0.37 | 49.03 | 49.08 | 48.38 | 2411173 |
| 1736379600 | 48.72 | 0.54 | 1.12 | 48.09 | 48.76 | 48.06 | 2142833 |
| 1736293200 | 48.18 | -0.31 | -0.64 | 48.78 | 48.9712 | 48.105 | 1816874 |
| 1736206800 | 48.49 | -0.32 | -0.66 | 49.12 | 49.3 | 48.4288 | 2498131 |
| 1735947600 | 48.81 | -0.4 | -0.81 | 49.16 | 49.16 | 48.545 | 3249071 |
| 1735861200 | 49.21 | 0.38 | 0.78 | 49.23 | 49.57 | 48.97 | 2608753 |
| 1735688400 | 48.83 | 0.05 | 0.10 | 48.88 | 49.195 | 48.755 | 1578962 |
| 1735602000 | 48.78 | -0.43 | -0.87 | 49.08 | 49.13 | 48.68 | 1999508 |
| 1735342800 | 49.21 | -0.14 | -0.28 | 49.11 | 49.43 | 48.92 | 1608800 |
| 1735256400 | 49.35 | -0.07 | -0.14 | 49.35 | 49.49 | 49.115 | 1485056 |
| 1735077840 | 49.42 | 0.01 | 0.02 | 49.44 | 49.4639 | 49.095 | 647395 |
| 1734997200 | 49.41 | 0.21 | 0.43 | 49.12 | 49.56 | 48.93 | 2176152 |
| 1734738000 | 49.2 | 0.26 | 0.53 | 48.92 | 49.78 | 48.7906 | 2926758 |
| 1734651600 | 48.94 | -0.46 | -0.93 | 49.36 | 49.465 | 48.85 | 2154112 |
| 1734565200 | 49.4 | -1.6 | -3.14 | 50.78 | 50.91 | 49.35 | 2561535 |
| 1734478800 | 51 | -0.11 | -0.22 | 50.89 | 51.26 | 50.73 | 2118021 |
| 1734392400 | 51.11 | -0.56 | -1.08 | 51.5 | 51.65 | 51.06 | 1887149 |
| 1734133200 | 51.67 | -0.78 | -1.49 | 51.95 | 51.985 | 51.45 | 1862923 |
| 1734046800 | 52.45 | -1.11 | -2.07 | 52.77 | 52.9 | 52.41 | 1736388 |
| 1733960400 | 53.56 | 0.16 | 0.30 | 53.51 | 53.695 | 53.23 | 1502998 |
| 1733874000 | 53.4 | -0.35 | -0.65 | 53.3 | 53.66 | 53.08 | 1812106 |
| 1733787600 | 53.75 | 2.35 | 4.57 | 54.22 | 54.67 | 53.73 | 3199134 |
| 1733528400 | 51.4 | -0.79 | -1.51 | 52.16 | 52.25 | 51.34 | 1691096 |
| 1733442000 | 52.19 | -0.57 | -1.08 | 52.52 | 52.72 | 52.02 | 1960820 |
| 1733355600 | 52.76 | -0.36 | -0.68 | 53.21 | 53.21 | 52.62 | 2203688 |
| 1733269200 | 53.12 | 0.27 | 0.51 | 53.25 | 53.57 | 52.98 | 2198502 |
| 1733182800 | 52.85 | 0.2 | 0.38 | 52.87 | 53.005 | 52.39 | 2362539 |
| 1732917840 | 52.65 | 0.85 | 1.64 | 52.18 | 52.98 | 52.15 | 1362519 |
| 1732750800 | 51.8 | 0.61 | 1.19 | 51.59 | 52.03 | 51.48 | 2798700 |
| 1732664400 | 51.19 | -1.27 | -2.42 | 51.65 | 51.703 | 51.12 | 2346954 |
| 1732578000 | 52.46 | 0.1 | 0.19 | 52.52 | 52.65 | 52.28 | 1634744 |
| 1732318800 | 52.36 | 0.34 | 0.65 | 51.79 | 52.395 | 51.67 | 2658523 |
| 1732232400 | 52.02 | -0.25 | -0.48 | 51.69 | 52.075 | 51.49 | 2212237 |
| 1732146000 | 52.27 | -0.41 | -0.78 | 52.59 | 52.59 | 52.01 | 1815029 |
| 1732059600 | 52.68 | 0.19 | 0.36 | 52.12 | 52.75 | 51.914 | 2618211 |
| 1731973200 | 52.49 | 0.65 | 1.25 | 52.06 | 52.6699 | 52.06 | 2486896 |
| 1731714000 | 51.84 | -0.21 | -0.40 | 52.09 | 52.38 | 51.72 | 2274846 |
| 1731627600 | 52.05 | -0.27 | -0.52 | 52.11 | 52.4299 | 51.793 | 2376836 |
| 1731541200 | 52.32 | -0.28 | -0.53 | 52.48 | 52.69 | 52.1 | 3146268 |
| 1731454800 | 52.6 | -0.93 | -1.74 | 52.7 | 52.77 | 52.2635 | 2421140 |
| 1731368400 | 53.53 | -1.66 | -3.01 | 53.56 | 54.215 | 53.435 | 4142692 |
| 1731109200 | 55.19 | -2.56 | -4.43 | 56.07 | 56.1 | 54.785 | 4307110 |
| 1731022800 | 57.75 | 1.81 | 3.24 | 57.48 | 58.51 | 57.46 | 2203134 |
| 1730936400 | 55.94 | -0.74 | -1.31 | 55.01 | 56.015 | 54.81 | 2921604 |
| 1730850000 | 56.68 | 0.56 | 1.00 | 56.52 | 56.72 | 56.34 | 1177266 |
| 1730763600 | 56.12 | 0.18 | 0.32 | 55.98 | 56.56 | 55.94 | 1584369 |
| 1730500800 | 55.94 | 0.48 | 0.87 | 56.09 | 56.24 | 55.87 | 1492956 |
| 1730414400 | 55.46 | -0.96 | -1.70 | 56.12 | 56.13 | 55.04 | 1637991 |
| 1730328000 | 56.42 | -0.72 | -1.26 | 56.45 | 56.955 | 56.06 | 1588041 |
| 1730241600 | 57.14 | 0.02 | 0.04 | 57.4 | 57.66 | 57.13 | 1852277 |
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
