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 | 0.56 | 1.14636642784 | 48.85 | 50.43 | 48.36 | 485519 | 49.1389703 | CS |
| 4 | -2.13 | -4.13271245634 | 51.54 | 53 | 41.75 | 917102 | 48.06014422 | CS |
| 12 | 2.98 | 6.41826405341 | 46.43 | 54.251 | 41.75 | 810466 | 49.72969186 | CS |
| 26 | 2.13 | 4.50507614213 | 47.28 | 54.251 | 41.75 | 663578 | 47.82066455 | CS |
| 52 | 8.41 | 20.512195122 | 41 | 54.251 | 39.87 | 607022 | 46.16854413 | CS |
| 156 | -6.56 | -11.7205645882 | 55.97 | 55.97 | 33.92 | 583649 | 44.22903837 | CS |
| 260 | 24.59 | 99.0733279613 | 24.82 | 56.38 | 20.62 | 704578 | 41.55002884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 49.07 | 0.23 | 0.47 | 48.8 | 49.44 | 48.6792 | 702331 |
| 1745534400 | 48.84 | -0.45 | -0.91 | 49.29 | 49.515 | 48.79 | 528098 |
| 1745448000 | 49.29 | -0.23 | -0.46 | 50.01 | 50.43 | 48.975 | 560976 |
| 1745361600 | 49.52 | 0.53 | 1.08 | 49.5 | 50 | 49 | 373793 |
| 1745275200 | 48.99 | -0.28 | -0.57 | 48.85 | 49.43 | 48.36 | 472131 |
| 1744929600 | 49.27 | 0.77 | 1.59 | 48.75 | 49.5423 | 48.75 | 495372 |
| 1744843200 | 48.5 | -0.25 | -0.51 | 48.75 | 49.205 | 48.1 | 473231 |
| 1744756800 | 48.75 | 0 | 0.00 | 48.64 | 49.395 | 48.64 | 552143 |
| 1744670400 | 48.75 | 1.52 | 3.22 | 47.75 | 48.975 | 47.5 | 874846 |
| 1744411200 | 47.23 | 1 | 2.16 | 46.17 | 47.24 | 44.815 | 1011311 |
| 1744324800 | 46.23 | -0.87 | -1.85 | 46.31 | 47.05 | 45.07 | 1053959 |
| 1744238400 | 47.1 | 3.57 | 8.20 | 42.79 | 47.39 | 41.75 | 1600908 |
| 1744152000 | 43.53 | -1.98 | -4.35 | 46.75 | 46.8255 | 42.88 | 1264001 |
| 1744065600 | 45.51 | -1.33 | -2.84 | 45.16 | 47.3999 | 44.74 | 1537967 |
| 1743806400 | 46.84 | -1.98 | -4.06 | 47.84 | 48.03 | 46 | 2000577 |
| 1743720000 | 48.82 | -2.69 | -5.22 | 51.33 | 51.405 | 48.54 | 1800930 |
| 1743633600 | 51.51 | -0.83 | -1.59 | 52.12 | 52.42 | 51.3 | 766932 |
| 1743547200 | 52.34 | -0.27 | -0.51 | 52.9 | 53 | 52.03 | 785298 |
| 1743460800 | 52.61 | 0.91 | 1.76 | 51.47 | 52.75 | 51.29 | 746420 |
| 1743201600 | 51.7 | 0.41 | 0.80 | 51.54 | 51.75 | 50.8797 | 492262 |
| 1743115200 | 51.29 | -0.52 | -1.00 | 52.09 | 52.235 | 51.21 | 692336 |
| 1743028800 | 51.81 | 0.7 | 1.37 | 51.34 | 51.95 | 51.34 | 647250 |
| 1742942400 | 51.11 | -0.86 | -1.65 | 51.9 | 52.01 | 50.51 | 946061 |
| 1742856000 | 51.97 | 0.58 | 1.13 | 51.85 | 52.51 | 51.69 | 795597 |
| 1742596800 | 51.39 | -0.22 | -0.43 | 51.33 | 51.56 | 50.71 | 1118318 |
| 1742510400 | 51.61 | 0.28 | 0.55 | 51.46 | 51.91 | 51.02 | 735493 |
| 1742424000 | 51.33 | -0.52 | -1.00 | 51.83 | 52.01 | 50.74 | 747460 |
| 1742337600 | 51.85 | -0.09 | -0.17 | 51.95 | 52.36 | 51.65 | 496730 |
| 1742251200 | 51.94 | 0.25 | 0.48 | 51.64 | 52.09 | 51.5411 | 589593 |
| 1741992000 | 51.69 | 1.07 | 2.11 | 50.85 | 51.69 | 50.675 | 670447 |
| 1741905600 | 50.62 | -0.9 | -1.75 | 51.79 | 52.38 | 50.58 | 857864 |
| 1741819200 | 51.52 | -0.49 | -0.94 | 51.8 | 52.22 | 50.73 | 906212 |
| 1741732800 | 52.01 | -0.67 | -1.27 | 53.05 | 53.23 | 51.7 | 1190408 |
| 1741646400 | 52.68 | -0.52 | -0.98 | 53.35 | 54.25 | 52.595 | 1121513 |
| 1741390800 | 53.2 | 0.4 | 0.76 | 52.77 | 53.62 | 52.62 | 688713 |
| 1741304400 | 52.8 | -0.58 | -1.09 | 53 | 53.15 | 52.44 | 663102 |
| 1741218000 | 53.38 | 0.43 | 0.81 | 52.66 | 53.61 | 52.285 | 758091 |
| 1741131600 | 52.95 | -0.86 | -1.60 | 53.45 | 53.9 | 52.91 | 901538 |
| 1741045200 | 53.81 | 0.74 | 1.39 | 53 | 54.251 | 52.905 | 999230 |
| 1740786000 | 53.07 | 0.95 | 1.82 | 51.83 | 53.12 | 51.59 | 1142433 |
| 1740699600 | 52.12 | 0.81 | 1.58 | 51.63 | 53.585 | 51.4501 | 1344389 |
| 1740613200 | 51.31 | 0.53 | 1.04 | 50.72 | 51.37 | 50.6972 | 991748 |
| 1740526800 | 50.78 | 0.57 | 1.14 | 50.2 | 50.84 | 50.07 | 1013774 |
| 1740440400 | 50.21 | 0.78 | 1.58 | 49.65 | 50.39 | 49.1458 | 793601 |
| 1740181200 | 49.43 | -0.11 | -0.22 | 49.79 | 49.8449 | 49.03 | 1036147 |
| 1740094800 | 49.54 | 0.35 | 0.71 | 49 | 49.61 | 48.85 | 574523 |
| 1740008400 | 49.19 | 0.22 | 0.45 | 48.81 | 49.41 | 48.6 | 657906 |
| 1739922000 | 48.97 | 0.71 | 1.47 | 48.29 | 49.07 | 48.19 | 597851 |
| 1739576400 | 48.26 | -0.47 | -0.96 | 48.93 | 49.26 | 48.25 | 441717 |
| 1739490000 | 48.73 | 1.27 | 2.68 | 47.71 | 48.8 | 47.46 | 600382 |
| 1739403600 | 47.46 | -0.13 | -0.27 | 46.8 | 47.49 | 46.75 | 473091 |
| 1739317200 | 47.59 | 0 | 0.00 | 47.42 | 47.705 | 47.1 | 560734 |
| 1739230800 | 47.59 | -0.1 | -0.21 | 47.69 | 47.82 | 47.2945 | 535749 |
| 1738971600 | 47.69 | -0.03 | -0.06 | 47.65 | 47.98 | 47.34 | 640309 |
| 1738885200 | 47.72 | 0.25 | 0.53 | 47.5 | 47.8044 | 47.285 | 522019 |
| 1738798800 | 47.47 | 0.71 | 1.52 | 46.94 | 47.9 | 46.85 | 636509 |
| 1738712400 | 46.76 | 0.64 | 1.39 | 45.78 | 46.91 | 45.51 | 670603 |
| 1738626000 | 46.12 | 0.02 | 0.04 | 45.5 | 46.28 | 44.84 | 711365 |
| 1738366800 | 46.1 | -0.58 | -1.24 | 46.43 | 46.6417 | 45.79 | 555226 |
| 1738280400 | 46.68 | 0.38 | 0.82 | 46.78 | 46.9 | 46.17 | 572680 |
| 1738194000 | 46.3 | -0.71 | -1.51 | 47.14 | 47.214 | 46.24 | 381717 |
| 1738107600 | 47.01 | -1.41 | -2.91 | 48.16 | 48.58 | 46.84 | 547888 |
| 1738021200 | 48.42 | 0.75 | 1.57 | 47.78 | 48.6186 | 47.67 | 779588 |
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
