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 | 3.51 | 8.18754373688 | 42.87 | 46.79 | 42.09 | 1515189 | 44.97269058 | CS |
| 4 | 2.08 | 4.69525959368 | 44.3 | 47.2 | 36.55 | 2136004 | 42.14462918 | CS |
| 12 | -49.58 | -51.6673614006 | 95.96 | 98 | 36.55 | 3173158 | 53.30997737 | CS |
| 26 | -9.93 | -17.6345231753 | 56.31 | 100.19 | 36.55 | 2840070 | 69.06036492 | CS |
| 52 | -15.95 | -25.5896037221 | 62.33 | 100.19 | 36.55 | 2280103 | 62.74781084 | CS |
| 156 | -121.62 | -72.3928571429 | 168 | 179.85 | 36.55 | 2246506 | 87.09347159 | CS |
| 260 | -12.69 | -21.4829862875 | 59.07 | 348.495 | 36.55 | 1975828 | 114.58541815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 46.38 | 1.06 | 2.34 | 45.25 | 46.79 | 44.99 | 1918332 |
| 1745880000 | 45.32 | 0.09 | 0.20 | 45.3 | 46.38 | 44.82 | 1629051 |
| 1745620800 | 45.23 | 0.41 | 0.91 | 44.63 | 45.71 | 44.32 | 1067139 |
| 1745534400 | 44.82 | 2.25 | 5.29 | 42.59 | 44.95 | 42.59 | 1589032 |
| 1745448000 | 42.57 | 1.73 | 4.24 | 42.87 | 43.87 | 42.09 | 1362087 |
| 1745361600 | 40.84 | 0.98 | 2.46 | 40.36 | 41.11 | 39.91 | 1435420 |
| 1745275200 | 39.86 | -0.75 | -1.85 | 39.9 | 40.51 | 39.25 | 1642642 |
| 1744929600 | 40.61 | -0.3 | -0.73 | 40.43 | 41.15 | 40 | 1068433 |
| 1744843200 | 40.91 | -1.3 | -3.08 | 41.33 | 41.94 | 40.28 | 1108458 |
| 1744756800 | 42.21 | 1.01 | 2.45 | 41.45 | 42.72 | 41.23 | 1567151 |
| 1744670400 | 41.2 | -0.38 | -0.91 | 42.75 | 43 | 40.2986 | 1815930 |
| 1744411200 | 41.58 | 0.23 | 0.56 | 41.11 | 41.74 | 39.7 | 1319940 |
| 1744324800 | 41.35 | -2.64 | -6.00 | 42.15 | 42.85 | 40.16 | 2527100 |
| 1744238400 | 43.99 | 6.18 | 16.34 | 37.49 | 44.77 | 37.29 | 3586894 |
| 1744152000 | 37.81 | -2.24 | -5.59 | 41.6 | 41.795 | 37.3 | 2185863 |
| 1744065600 | 40.05 | 0.51 | 1.29 | 37.65 | 41.99 | 36.55 | 3694875 |
| 1743806400 | 39.54 | -3.06 | -7.18 | 40.7 | 41.35 | 38.0303 | 4003092 |
| 1743720000 | 42.6 | -4.13 | -8.84 | 43.29 | 43.79 | 40.86 | 4703101 |
| 1743633600 | 46.73 | 0.97 | 2.12 | 44.3 | 47.2 | 44.1475 | 2296687 |
| 1743547200 | 45.76 | -0.13 | -0.28 | 45.77 | 46.585 | 44.85 | 1966318 |
| 1743460800 | 45.89 | -0.36 | -0.78 | 44.64 | 46.4 | 43.39 | 1720800 |
| 1743201600 | 46.25 | -2.21 | -4.56 | 47.73 | 48.025 | 45.93 | 1620327 |
| 1743115200 | 48.46 | -0.11 | -0.23 | 48.13 | 49.09 | 47.03 | 1299693 |
| 1743028800 | 48.57 | -1.73 | -3.44 | 50.46 | 50.85 | 48.3 | 1531783 |
| 1742942400 | 50.3 | -0.55 | -1.08 | 50.67 | 51.57 | 49.65 | 2157109 |
| 1742856000 | 50.85 | 2.93 | 6.11 | 49.15 | 51.06 | 48.86 | 1916451 |
| 1742596800 | 47.92 | -0.03 | -0.06 | 47.11 | 48.4 | 46.69 | 1871450 |
| 1742510400 | 47.95 | -0.09 | -0.19 | 47.44 | 48.47 | 47.28 | 1513683 |
| 1742424000 | 48.04 | 1.1 | 2.34 | 47.18 | 48.645 | 47.17 | 1744763 |
| 1742337600 | 46.94 | 0.36 | 0.77 | 45.89 | 47.25 | 45.13 | 1665341 |
| 1742251200 | 46.58 | 0.16 | 0.34 | 46.27 | 47.5 | 45.83 | 2078406 |
| 1741992000 | 46.42 | 2.39 | 5.43 | 44.99 | 47.44 | 44.8451 | 3556370 |
| 1741905600 | 44.03 | -1.84 | -4.01 | 45.86 | 45.86 | 42.82 | 3137571 |
| 1741819200 | 45.87 | 1.48 | 3.33 | 45.59 | 46.32 | 44.69 | 3506894 |
| 1741732800 | 44.39 | 0.8 | 1.84 | 43.39 | 44.96 | 42.91 | 2953688 |
| 1741646400 | 43.59 | -3.65 | -7.73 | 45.93 | 46.24 | 43.2283 | 3747403 |
| 1741390800 | 47.24 | -0.42 | -0.88 | 47.28 | 48.57 | 45.51 | 4493101 |
| 1741304400 | 47.66 | -1.78 | -3.60 | 48.23 | 49.35 | 47.28 | 3759815 |
| 1741218000 | 49.44 | -0.77 | -1.53 | 50.22 | 50.35 | 48.13 | 5090485 |
| 1741131600 | 50.21 | -1.36 | -2.64 | 50.3 | 51.34 | 48.91 | 4456238 |
| 1741045200 | 51.57 | -3.63 | -6.58 | 55.44 | 55.65 | 51.07 | 3251991 |
| 1740786000 | 55.2 | 0.88 | 1.62 | 54.12 | 56.11 | 53.56 | 2362779 |
| 1740699600 | 54.32 | 0.31 | 0.57 | 54.51 | 56.34 | 52.63 | 3417327 |
| 1740613200 | 54.01 | 0.4 | 0.75 | 53.49 | 54.65 | 53.4 | 2516035 |
| 1740526800 | 53.61 | 0.35 | 0.66 | 52.95 | 54.07 | 51.81 | 2706168 |
| 1740440400 | 53.26 | 0.53 | 1.01 | 53.15 | 53.92 | 50.9 | 3374634 |
| 1740181200 | 52.73 | -3.8 | -6.72 | 57.62 | 57.69 | 52.34 | 4586966 |
| 1740094800 | 56.53 | -1.42 | -2.45 | 57.95 | 58.19 | 55.95 | 3264139 |
| 1740008400 | 57.95 | -2.08 | -3.46 | 60 | 60.2958 | 57.8 | 2770364 |
| 1739922000 | 60.03 | 0.21 | 0.35 | 60.33 | 61.21 | 59.3801 | 2776105 |
| 1739576400 | 59.82 | -1.06 | -1.74 | 60.84 | 61.0689 | 58.67 | 4694768 |
| 1739490000 | 60.88 | -0.2 | -0.33 | 60.73 | 61.1 | 59.52 | 3734339 |
| 1739403600 | 61.08 | -0.41 | -0.67 | 60.71 | 61.75 | 60.25 | 2641216 |
| 1739317200 | 61.49 | -3.48 | -5.36 | 64.23 | 65.7488 | 61.45 | 4260577 |
| 1739230800 | 64.97 | 2.84 | 4.57 | 63.05 | 65.784899 | 62.2 | 6538133 |
| 1738971600 | 62.13 | -34.22 | -35.52 | 64.3 | 67.54 | 62.06 | 27914422 |
| 1738885200 | 96.35 | -0.68 | -0.70 | 96.24 | 98 | 95.05 | 5357772 |
| 1738798800 | 97.03 | 0.88 | 0.92 | 95.96 | 97.82 | 95.665 | 1686997 |
| 1738712400 | 96.15 | 0.34 | 0.35 | 96.07 | 97.75 | 95.26 | 1866262 |
| 1738626000 | 95.81 | -0.96 | -0.99 | 93.89 | 96.73 | 93.52 | 1519415 |
| 1738366800 | 96.77 | 0.65 | 0.68 | 98.88 | 100.19 | 96.62 | 2905601 |
| 1738280400 | 96.12 | 0.83 | 0.87 | 96.37 | 96.9699 | 95.245 | 1327054 |
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
