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 | -0.24 | -0.494845360825 | 48.5 | 49.1238 | 47.74 | 200421 | 48.5908678 | CS |
| 4 | -1.8 | -3.59568517779 | 50.06 | 51.42 | 47.05 | 269914 | 48.62563847 | CS |
| 12 | -0.61 | -1.2482095355 | 48.87 | 51.42 | 46.18 | 257797 | 48.89022648 | CS |
| 26 | 2.87 | 6.32297862965 | 45.39 | 52.36 | 44.42 | 289040 | 48.83093052 | CS |
| 52 | 5.84 | 13.7670909948 | 42.42 | 52.36 | 41.64 | 272421 | 46.87433277 | CS |
| 156 | 3.83 | 8.62030159802 | 44.43 | 52.36 | 35.9 | 221188 | 43.71910579 | CS |
| 260 | 3.15 | 6.98293061405 | 45.11 | 52.36 | 25 | 225394 | 41.30180033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 48.37 | 0.09 | 0.19 | 48.38 | 48.785 | 48.24 | 131889 |
| 1735602000 | 48.28 | -0.12 | -0.25 | 48.17 | 48.39 | 47.74 | 177191 |
| 1735342800 | 48.4 | -0.53 | -1.08 | 48.55 | 49.1238 | 48.255 | 159778 |
| 1735256400 | 48.93 | 0.31 | 0.64 | 48.5 | 48.93 | 48.45 | 335900 |
| 1735077840 | 48.62 | 0.38 | 0.79 | 48.32 | 48.66 | 48.19 | 65138 |
| 1734997200 | 48.24 | 0.03 | 0.06 | 47.84 | 48.44 | 47.69 | 184546 |
| 1734738000 | 48.21 | 0.55 | 1.15 | 47.38 | 48.59 | 47.38 | 351548 |
| 1734651600 | 47.66 | 0.54 | 1.15 | 47.18 | 48.06 | 47.11 | 224651 |
| 1734565200 | 47.12 | -1.28 | -2.64 | 48.23 | 48.63 | 47.05 | 214910 |
| 1734478800 | 48.4 | -0.25 | -0.51 | 48.49 | 48.65 | 48.0681 | 185470 |
| 1734392400 | 48.65 | -0.2 | -0.41 | 48.99 | 48.99 | 48.51 | 182757 |
| 1734133200 | 48.85 | 0.54 | 1.12 | 48.5 | 49.079 | 48.4 | 324973 |
| 1734046800 | 48.31 | -0.08 | -0.17 | 48.49 | 49.15 | 48.29 | 283042 |
| 1733960400 | 48.39 | 0.09 | 0.19 | 48.27 | 48.72 | 47.945 | 953491 |
| 1733874000 | 48.3 | -0.92 | -1.87 | 49.13 | 49.13 | 48.1 | 373050 |
| 1733787600 | 49.22 | -0.87 | -1.74 | 50.09 | 50.17 | 49.21 | 214800 |
| 1733528400 | 50.09 | -0.86 | -1.69 | 50.95 | 51 | 49.95 | 198156 |
| 1733442000 | 50.95 | 1.15 | 2.31 | 50.02 | 51.42 | 50.02 | 333478 |
| 1733355600 | 49.8 | 0.38 | 0.77 | 49.29 | 49.84 | 49.22 | 226405 |
| 1733269200 | 49.42 | -0.4 | -0.80 | 50.01 | 50.1 | 49.31 | 268491 |
| 1733182800 | 49.82 | -0.62 | -1.23 | 50.16 | 50.16 | 49.67 | 213509 |
| 1732917840 | 50.44 | 0.17 | 0.34 | 50.27 | 50.57 | 50 | 258763 |
| 1732750800 | 50.27 | 0.27 | 0.54 | 50.17 | 50.455 | 50.17 | 296698 |
| 1732664400 | 50 | 0.28 | 0.56 | 49.67 | 50.07 | 49.25 | 181002 |
| 1732578000 | 49.72 | 0.12 | 0.24 | 49.95 | 50.355 | 49.68 | 188191 |
| 1732318800 | 49.6 | 0.37 | 0.75 | 49.2 | 49.69 | 49.2 | 188924 |
| 1732232400 | 49.23 | 0.38 | 0.78 | 49.01 | 49.51 | 48.78 | 174015 |
| 1732146000 | 48.85 | 0.25 | 0.51 | 48.71 | 48.9 | 48.275 | 185552 |
| 1732059600 | 48.6 | -0.33 | -0.67 | 48.49 | 48.9 | 47.995 | 221231 |
| 1731973200 | 48.93 | -0.06 | -0.12 | 48.69 | 49.13 | 48.4101 | 244402 |
| 1731714000 | 48.99 | 0.61 | 1.26 | 48.48 | 49.1876 | 48.39 | 255445 |
| 1731627600 | 48.38 | 0.09 | 0.19 | 48.4 | 48.7 | 47.95 | 262690 |
| 1731541200 | 48.29 | -0.04 | -0.08 | 48.14 | 48.64 | 47.94 | 216560 |
| 1731454800 | 48.33 | -0.07 | -0.14 | 48.4 | 48.685 | 48.215 | 233972 |
| 1731368400 | 48.4 | -0.92 | -1.87 | 49.63 | 49.83 | 48.31 | 345935 |
| 1731109200 | 49.32 | 0.6 | 1.23 | 48.97 | 49.455 | 48.85 | 213749 |
| 1731022800 | 48.72 | -0.42 | -0.85 | 49.14 | 49.22 | 48.55 | 231328 |
| 1730936400 | 49.14 | 1.68 | 3.54 | 48.9 | 49.53 | 48.64 | 381358 |
| 1730850000 | 47.46 | 0.65 | 1.39 | 46.57 | 47.52 | 46.5 | 297609 |
| 1730763600 | 46.81 | -0.7 | -1.47 | 47.48 | 47.995 | 46.18 | 409227 |
| 1730500800 | 47.51 | -0.4 | -0.83 | 47.8 | 48.36 | 47.5 | 343822 |
| 1730414400 | 47.91 | -0.57 | -1.18 | 48.28 | 48.73 | 47.86 | 243262 |
| 1730328000 | 48.48 | 0 | 0.00 | 48.67 | 49.13 | 48.36 | 210281 |
| 1730241600 | 48.48 | -0.62 | -1.26 | 48.92 | 49.18 | 48.42 | 178945 |
| 1730155200 | 49.1 | 0.52 | 1.07 | 48.83 | 49.46 | 48.7379 | 181836 |
| 1729896000 | 48.58 | -0.95 | -1.92 | 49.76 | 49.76 | 48.5 | 316077 |
| 1729809600 | 49.53 | -0.11 | -0.22 | 49.56 | 49.77 | 49.37 | 210745 |
| 1729723200 | 49.64 | 0.16 | 0.32 | 49.38 | 49.93 | 48.99 | 348494 |
| 1729636800 | 49.48 | -0.32 | -0.64 | 49.6 | 49.735 | 48.71 | 341198 |
| 1729550400 | 49.8 | -0.9 | -1.78 | 50.65 | 50.838 | 49.61 | 197020 |
| 1729291200 | 50.7 | -0.03 | -0.06 | 50.8 | 50.8 | 50.395 | 169981 |
| 1729204800 | 50.73 | 0.56 | 1.12 | 50.5 | 50.76 | 50.32 | 194590 |
| 1729118400 | 50.17 | 0.63 | 1.27 | 49.8 | 50.22 | 49.71 | 267480 |
| 1729032000 | 49.54 | 0.06 | 0.12 | 49.8 | 50.2 | 49.445 | 327345 |
| 1728945600 | 49.48 | 0.44 | 0.90 | 49.01 | 49.53 | 48.68 | 212941 |
| 1728686400 | 49.04 | 0.51 | 1.05 | 49.01 | 49.4 | 48.7 | 293456 |
| 1728600000 | 48.53 | 0.14 | 0.29 | 49.22 | 49.22 | 48.16 | 370522 |
| 1728513600 | 48.39 | 1.22 | 2.59 | 47.49 | 48.45 | 47.18 | 389926 |
| 1728427200 | 47.17 | 0.41 | 0.88 | 46.97 | 47.45 | 46.89 | 290097 |
| 1728340800 | 46.76 | -1.68 | -3.47 | 48.28 | 48.345 | 46.565 | 459481 |
| 1728081600 | 48.44 | 0.59 | 1.23 | 47.99 | 48.53 | 47.72 | 344785 |
| 1727995200 | 47.85 | -0.71 | -1.46 | 48.37 | 48.5262 | 47.85 | 334583 |
| 1727908800 | 48.56 | -0.55 | -1.12 | 49.02 | 49.1 | 48.56 | 274466 |
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
