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 | 2.02 | 4.86395376836 | 41.53 | 43.96 | 41.53 | 1180838 | 42.9154025 | CS |
| 4 | -4.89 | -10.0949628406 | 48.44 | 49.12 | 38.0187 | 958623 | 43.11194011 | CS |
| 12 | -7.25 | -14.2716535433 | 50.8 | 55.06 | 38.0187 | 778734 | 47.47685515 | CS |
| 26 | -9.16 | -17.3781066211 | 52.71 | 60.41 | 38.0187 | 741983 | 50.95177651 | CS |
| 52 | -10.4 | -19.2771084337 | 53.95 | 60.41 | 38.0187 | 776873 | 50.56826098 | CS |
| 156 | -0.13 | -0.297619047619 | 43.68 | 60.41 | 34.02 | 793478 | 47.33455224 | CS |
| 260 | 40.76 | 1460.93189964 | 2.79 | 60.41 | 0.75 | 936871 | 31.35801606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 43.17 | -0.43 | -0.99 | 43.34 | 43.54 | 42.69 | 1928145 |
| 1741992000 | 43.6 | 1.55 | 3.69 | 42.6 | 43.66 | 42.45 | 780413 |
| 1741905600 | 42.05 | -0.6 | -1.41 | 42.06 | 43.65 | 41.57 | 817192 |
| 1741819200 | 42.65 | -0.25 | -0.58 | 42.8 | 43.96 | 42.52 | 1125343 |
| 1741732800 | 42.9 | 1.37 | 3.30 | 41.53 | 43.37 | 41.53 | 1253097 |
| 1741646400 | 41.53 | 0.04 | 0.10 | 41.15 | 42.22 | 41.0392 | 980203 |
| 1741390800 | 41.49 | 0.52 | 1.27 | 41.28 | 42.3643 | 40.99 | 865184 |
| 1741304400 | 40.97 | 0.7 | 1.74 | 39.87 | 41.43 | 39.51 | 1094165 |
| 1741218000 | 40.27 | 1.1 | 2.81 | 38.17 | 40.6 | 38.17 | 1316357 |
| 1741131600 | 39.17 | -0.56 | -1.41 | 39.32 | 39.61 | 38.0187 | 1372156 |
| 1741045200 | 39.73 | -4.89 | -10.96 | 45.84 | 45.84 | 39.17 | 1624044 |
| 1740786000 | 44.62 | -0.06 | -0.13 | 44.26 | 44.67 | 43.82 | 718947 |
| 1740699600 | 44.68 | -0.5 | -1.11 | 45.14 | 45.45 | 44.51 | 692962 |
| 1740613200 | 45.18 | -0.34 | -0.75 | 45.52 | 45.7 | 44.71 | 534435 |
| 1740526800 | 45.52 | -1 | -2.15 | 46.5 | 47.03 | 45.18 | 718749 |
| 1740440400 | 46.52 | -0.83 | -1.75 | 47.45 | 47.64 | 46.52 | 594559 |
| 1740181200 | 47.35 | -1.43 | -2.93 | 48.89 | 48.89 | 47.24 | 725121 |
| 1740094800 | 48.78 | 0.09 | 0.18 | 48.39 | 48.97 | 48.08 | 508309 |
| 1740008400 | 48.69 | 0.45 | 0.93 | 48.24 | 49.12 | 48.09 | 672243 |
| 1739922000 | 48.24 | 0.01 | 0.02 | 48.44 | 48.6 | 47.1 | 850833 |
| 1739576400 | 48.23 | 1.94 | 4.19 | 46.61 | 48.415 | 46.36 | 1013884 |
| 1739490000 | 46.29 | 0.5 | 1.09 | 45.94 | 46.39 | 45.25 | 642551 |
| 1739403600 | 45.79 | -2.42 | -5.02 | 47.66 | 47.78 | 45.77 | 626079 |
| 1739317200 | 48.21 | -0.36 | -0.74 | 48.8 | 49.21 | 48.15 | 468403 |
| 1739230800 | 48.57 | 1.63 | 3.47 | 47.68 | 48.59 | 47.39 | 797790 |
| 1738971600 | 46.94 | -1.01 | -2.11 | 48.26 | 48.29 | 46.86 | 555610 |
| 1738885200 | 47.95 | -0.21 | -0.44 | 48.36 | 48.365 | 47.49 | 615895 |
| 1738798800 | 48.16 | -0.41 | -0.84 | 48.79 | 48.82 | 47.74 | 654008 |
| 1738712400 | 48.57 | 0.04 | 0.08 | 47.89 | 49.265 | 47.87 | 536653 |
| 1738626000 | 48.53 | -0.67 | -1.36 | 49.54 | 49.82 | 48.4 | 492607 |
| 1738366800 | 49.2 | -1.82 | -3.57 | 50.94 | 51.02 | 48.79 | 796223 |
| 1738280400 | 51.02 | 0.02 | 0.04 | 51.51 | 51.55 | 50.52 | 337607 |
| 1738194000 | 51 | -0.09 | -0.18 | 50.8 | 51.5014 | 50.6991 | 434844 |
| 1738107600 | 51.09 | 0 | 0.00 | 51.03 | 51.67 | 50.24 | 412531 |
| 1738021200 | 51.09 | -1.42 | -2.70 | 51.82 | 52.98 | 51.04 | 595588 |
| 1737762000 | 52.51 | -1.75 | -3.23 | 53.25 | 53.25 | 52.02 | 443953 |
| 1737675600 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1737589200 | 54.26 | -0.16 | -0.29 | 54.5 | 55.06 | 53.97 | 535223 |
| 1737502800 | 54.42 | 0.8 | 1.49 | 53.96 | 54.55 | 53.2975 | 964106 |
| 1737157200 | 53.62 | -0.35 | -0.65 | 53.92 | 54.265 | 52.82 | 777026 |
| 1737070800 | 53.97 | -0.13 | -0.24 | 52.56 | 54.25 | 52.56 | 511254 |
| 1736984400 | 54.1 | 0.23 | 0.43 | 54.55 | 54.55 | 53.455 | 615696 |
| 1736898000 | 53.87 | -0.39 | -0.72 | 53.82 | 54.67 | 52.51 | 918996 |
| 1736811600 | 54.26 | 1.53 | 2.90 | 53 | 54.6 | 52.875 | 927344 |
| 1736552400 | 52.73 | 0.1 | 0.19 | 53.51 | 54.02 | 51.5 | 1057172 |
| 1736379600 | 52.63 | 0.14 | 0.27 | 52.35 | 52.99 | 51.92 | 1934137 |
| 1736293200 | 52.49 | 0.29 | 0.56 | 52.79 | 52.91 | 51.8 | 571864 |
| 1736206800 | 52.2 | 0.26 | 0.50 | 52.565 | 53.52 | 51.945 | 607876 |
| 1735947600 | 51.94 | -0.07 | -0.13 | 52.34 | 52.41 | 51.47 | 695878 |
| 1735861200 | 52.01 | 0.12 | 0.23 | 52.89 | 53.42 | 51.6 | 725695 |
| 1735688400 | 51.89 | 1.37 | 2.71 | 50.92 | 52.76 | 50.3678 | 1003875 |
| 1735602000 | 50.52 | 0.29 | 0.58 | 50.45 | 51.12 | 50.11 | 481602 |
| 1735342800 | 50.23 | -0.97 | -1.89 | 51.01 | 51.425 | 49.79 | 494474 |
| 1735256400 | 51.2 | -0.3 | -0.58 | 51.19 | 51.475 | 50.5928 | 380694 |
| 1735077840 | 51.5 | 0.72 | 1.42 | 50.8 | 51.68 | 50.34 | 252048 |
| 1734997200 | 50.78 | 0.22 | 0.44 | 51 | 51.43 | 50.16 | 433297 |
| 1734738000 | 50.56 | -0.42 | -0.82 | 50.19 | 51.4825 | 50.19 | 3436855 |
| 1734651600 | 50.98 | -0.19 | -0.37 | 52.85 | 52.94 | 50.65 | 817289 |
| 1734565200 | 51.17 | -2.09 | -3.92 | 53.3 | 53.9 | 50.93 | 779544 |
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
