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 | 0.1075 | 0.253837072019 | 42.35 | 43.84 | 40 | 4466790 | 41.66427411 | CS |
| 4 | -6.8325 | -13.861838101 | 49.29 | 49.3651 | 39.31 | 5035258 | 43.53876631 | CS |
| 12 | -9.3425 | -18.0357142857 | 51.8 | 58.328 | 39.31 | 4342415 | 47.83111041 | CS |
| 26 | 1.9375 | 4.7815893386 | 40.52 | 62.55 | 39.31 | 4384080 | 50.83515165 | CS |
| 52 | 3.1475 | 8.0068684813 | 39.31 | 62.55 | 35.43 | 4096419 | 48.64584084 | CS |
| 156 | 16.0475 | 60.7629685725 | 26.41 | 62.55 | 20.015 | 5077564 | 35.38478928 | CS |
| 260 | 36.4475 | 606.447587354 | 6.01 | 62.55 | 5.301 | 5001395 | 28.49333777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 42.47 | 0.66 | 1.58 | 42.54 | 43.13 | 42.16 | 3951284 |
| 1741905600 | 41.81 | -0.79 | -1.85 | 42.45 | 43.1099 | 41.42 | 3381462 |
| 1741819200 | 42.6 | 0.87 | 2.08 | 43.52 | 43.84 | 42.15 | 4786489 |
| 1741732800 | 41.73 | 1.09 | 2.68 | 40.67 | 42.48 | 40.32 | 4298734 |
| 1741646400 | 40.64 | -1.19 | -2.84 | 40.86 | 41.45 | 40 | 5789418 |
| 1741390800 | 41.83 | -0.3 | -0.71 | 42.35 | 42.35 | 40.72 | 4137692 |
| 1741304400 | 42.13 | -0.86 | -2.00 | 41.95 | 43.47 | 41.642 | 3651658 |
| 1741218000 | 42.99 | 1.1 | 2.63 | 42.55 | 43.14 | 41.93 | 3518572 |
| 1741131600 | 41.89 | 0.78 | 1.90 | 40.04 | 42.765 | 39.31 | 8625724 |
| 1741045200 | 41.11 | -2.93 | -6.65 | 44.64 | 44.75 | 40.7 | 5519425 |
| 1740786000 | 44.04 | 0.56 | 1.29 | 42.9 | 44.08 | 42.4013 | 3136389 |
| 1740699600 | 43.48 | -1.24 | -2.77 | 45.41 | 46.245 | 43.19 | 5692608 |
| 1740613200 | 44.72 | 1.13 | 2.59 | 44.67 | 45.51 | 44.07 | 5076351 |
| 1740526800 | 43.59 | 0.31 | 0.72 | 43.48 | 43.91 | 42.86 | 4891889 |
| 1740440400 | 43.28 | -0.2 | -0.46 | 43.61 | 44.1386 | 42.36 | 5575907 |
| 1740181200 | 43.48 | -3.06 | -6.57 | 46.54 | 46.56 | 43.08 | 7344945 |
| 1740094800 | 46.54 | -0.01 | -0.02 | 48.72 | 48.81 | 46.075 | 5172944 |
| 1740008400 | 46.55 | -1.37 | -2.86 | 46.93 | 47.47 | 45.91 | 5301056 |
| 1739922000 | 47.92 | 0.73 | 1.55 | 47.3 | 48.06 | 46.12 | 4682087 |
| 1739576400 | 47.19 | -1.89 | -3.85 | 49.29 | 49.3651 | 46.73 | 5178966 |
| 1739490000 | 49.08 | -0.55 | -1.11 | 49.46 | 49.98 | 48.52 | 4538750 |
| 1739403600 | 49.63 | -0.22 | -0.44 | 49.2 | 51.01 | 48.97 | 3037987 |
| 1739317200 | 49.85 | -0.51 | -1.01 | 50.14 | 50.55 | 49.5 | 3205996 |
| 1739230800 | 50.36 | 0.43 | 0.86 | 50.5 | 51.25 | 50.11 | 2627047 |
| 1738971600 | 49.93 | 1.23 | 2.53 | 48.9 | 50.72 | 48.8 | 3546682 |
| 1738885200 | 48.7 | -1.65 | -3.28 | 50.73 | 50.85 | 48.18 | 3296474 |
| 1738798800 | 50.35 | 0.03 | 0.06 | 50.25 | 50.98 | 49.6 | 3534058 |
| 1738712400 | 50.32 | 2.87 | 6.05 | 48.41 | 50.81 | 48.41 | 3452039 |
| 1738626000 | 47.45 | -1.99 | -4.03 | 47.98 | 48.56 | 46.88 | 5042546 |
| 1738366800 | 49.44 | -0.86 | -1.71 | 51 | 51.3299 | 48.66 | 3736958 |
| 1738280400 | 50.3 | 0.23 | 0.46 | 50.9 | 51.64 | 49.97 | 5128348 |
| 1738194000 | 50.07 | 1.47 | 3.02 | 48.72 | 50.25 | 48.51 | 5188292 |
| 1738107600 | 48.6 | 1.09 | 2.29 | 48.1 | 48.67 | 46.535 | 6938223 |
| 1738021200 | 47.51 | -8.49 | -15.16 | 50.395 | 51.91 | 47.365 | 13825614 |
| 1737762000 | 56 | -0.32 | -0.57 | 57.66 | 58.328 | 55.21 | 6060426 |
| 1737675600 | 56.32 | 0 | 0.00 | 56.32 | 56.32 | 56.32 | 0 |
| 1737589200 | 56.32 | 2.76 | 5.15 | 54.265 | 57.225 | 54.265 | 6310825 |
| 1737502800 | 53.56 | 1.93 | 3.74 | 52.2 | 53.62 | 52.05 | 4586573 |
| 1737157200 | 51.63 | 2.12 | 4.28 | 49.55 | 52.59 | 49.21 | 6232943 |
| 1737070800 | 49.51 | -0.16 | -0.32 | 50.44 | 50.46 | 48.78 | 3342950 |
| 1736984400 | 49.67 | 0.61 | 1.24 | 50.47 | 50.48 | 49.66 | 2361179 |
| 1736898000 | 49.06 | 0.26 | 0.53 | 49.62 | 50.28 | 49.03 | 2306162 |
| 1736811600 | 48.8 | -0.44 | -0.89 | 48.9 | 49.79 | 48.1801 | 2924170 |
| 1736552400 | 49.24 | -2.14 | -4.17 | 50.9 | 51.38 | 49.03 | 3644171 |
| 1736379600 | 51.38 | -0.2 | -0.39 | 51.62 | 51.62 | 49.55 | 5200930 |
| 1736293200 | 51.58 | -3.23 | -5.89 | 55.6 | 55.6 | 51.31 | 4472431 |
| 1736206800 | 54.81 | 1.69 | 3.18 | 54.18 | 56.16 | 53.95 | 3858258 |
| 1735947600 | 53.12 | 0.96 | 1.84 | 52.72 | 53.14 | 51.78 | 3172578 |
| 1735861200 | 52.16 | 0.77 | 1.50 | 51.27 | 52.79 | 51.01 | 3769716 |
| 1735688400 | 51.39 | 0.06 | 0.12 | 51.6 | 51.8 | 50.85 | 2810051 |
| 1735602000 | 51.33 | -1.16 | -2.21 | 51.77 | 52.45 | 51.2 | 2071116 |
| 1735342800 | 52.49 | -0.07 | -0.13 | 52.39 | 52.75 | 51.44 | 1921408 |
| 1735256400 | 52.56 | -0.06 | -0.11 | 52.58 | 53 | 51.52 | 1246666 |
| 1735077840 | 52.62 | -0.52 | -0.98 | 53.39 | 53.42 | 51.86 | 1257148 |
| 1734997200 | 53.14 | 0.7 | 1.33 | 52.15 | 53.3 | 52.13 | 1843696 |
| 1734738000 | 52.44 | -0.47 | -0.89 | 51.8 | 53.43 | 51.6 | 3553310 |
| 1734651600 | 52.91 | 0.98 | 1.89 | 52.6 | 53.285 | 51.76 | 3664278 |
| 1734565200 | 51.93 | -1.49 | -2.79 | 53.67 | 54.77 | 51.695 | 3943671 |
| 1734478800 | 53.42 | -0.77 | -1.42 | 53.15 | 53.67 | 52.35 | 3680495 |
| 1734392400 | 54.19 | -0.1 | -0.18 | 54.08 | 54.72 | 53.24 | 3156551 |
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
