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 | 4.915 | 10.7820555007 | 45.585 | 50.72 | 45.18 | 7614836 | 48.07575003 | CS |
| 4 | -2.44 | -4.60899131092 | 52.94 | 56.66 | 45.18 | 9658580 | 49.6366891 | CS |
| 12 | 8.02 | 18.879472693 | 42.48 | 56.66 | 42.45 | 8341327 | 49.82570624 | CS |
| 26 | 16.89 | 50.2529009223 | 33.61 | 56.66 | 32.885 | 7710487 | 44.88586158 | CS |
| 52 | 16.2 | 47.2303206997 | 34.3 | 56.66 | 30.02 | 7545530 | 40.59071123 | CS |
| 156 | 24 | 90.5660377358 | 26.5 | 56.66 | 24.3 | 7140725 | 39.25841803 | CS |
| 260 | 41.82 | 481.797235023 | 8.68 | 56.66 | 5.63 | 6894346 | 30.92999651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 50.72 | 1.86 | 3.81 | 49.47 | 50.88 | 48.64 | 5455753 |
| 1741905600 | 48.86 | -0.09 | -0.18 | 48.63 | 49.48 | 48.14 | 4968499 |
| 1741819200 | 48.95 | -0.16 | -0.33 | 49.66 | 50 | 48.26 | 4516689 |
| 1741732800 | 49.11 | 1.62 | 3.41 | 48.16 | 50.17 | 47.88 | 8335173 |
| 1741646400 | 47.49 | 0.49 | 1.04 | 47.43 | 47.69 | 46.43 | 10861497 |
| 1741390800 | 47 | 0.84 | 1.82 | 45.585 | 47.28 | 45.18 | 9392322 |
| 1741304400 | 46.16 | -3.97 | -7.92 | 49.1 | 49.43 | 45.97 | 11980264 |
| 1741218000 | 50.13 | 0.13 | 0.26 | 49.79 | 50.34 | 48.76 | 9444273 |
| 1741131600 | 50 | 1.29 | 2.65 | 48.645 | 51.21 | 47.48 | 11401207 |
| 1741045200 | 48.71 | 0.54 | 1.12 | 48.85 | 49.42 | 48.03 | 9833684 |
| 1740786000 | 48.17 | 1.54 | 3.30 | 46.33 | 48.26 | 46.2 | 9469414 |
| 1740699600 | 46.63 | -2.16 | -4.43 | 49.06 | 49.35 | 46.39 | 12620249 |
| 1740613200 | 48.79 | -0.05 | -0.10 | 49.54 | 49.86 | 48.64 | 7373009 |
| 1740526800 | 48.84 | -1.24 | -2.48 | 50 | 50.07 | 47.98 | 8149832 |
| 1740440400 | 50.08 | -0.16 | -0.32 | 50.07 | 50.65 | 49 | 12198682 |
| 1740181200 | 50.24 | -2.32 | -4.41 | 52.5 | 52.54 | 49.79 | 13796332 |
| 1740094800 | 52.56 | -1.68 | -3.10 | 53.5 | 54.01 | 51.73 | 11248318 |
| 1740008400 | 54.24 | 0.46 | 0.86 | 54.97 | 56.66 | 54.04 | 12168526 |
| 1739922000 | 53.78 | 0.35 | 0.66 | 53.86 | 54.55 | 52.7 | 10203470 |
| 1739576400 | 53.43 | 0.56 | 1.06 | 52.94 | 53.82 | 52.77 | 5551577 |
| 1739490000 | 52.87 | 0.5 | 0.95 | 52.6 | 53.23 | 51.92 | 6128785 |
| 1739403600 | 52.37 | -1.39 | -2.59 | 53.64 | 54.11 | 51.63 | 7830054 |
| 1739317200 | 53.76 | 0.26 | 0.49 | 53.58 | 54.53 | 53.17 | 9272528 |
| 1739230800 | 53.5 | 2.39 | 4.68 | 51.58 | 53.68 | 51.51 | 5074030 |
| 1738971600 | 51.11 | -0.32 | -0.62 | 51.2 | 51.98 | 50.735 | 12544326 |
| 1738885200 | 51.43 | -1.52 | -2.87 | 53.12 | 53.56 | 51.125 | 7719200 |
| 1738798800 | 52.95 | 0.8 | 1.53 | 52.13 | 53.1 | 51.92 | 4083029 |
| 1738712400 | 52.15 | -0.03 | -0.06 | 51.42 | 52.339 | 51.27 | 5124373 |
| 1738626000 | 52.18 | 1.06 | 2.07 | 51.81 | 52.93 | 50.96 | 6773313 |
| 1738366800 | 51.12 | -0.53 | -1.03 | 52.02 | 52.07 | 50.86 | 5757656 |
| 1738280400 | 51.65 | 1.03 | 2.03 | 50.93 | 52.0695 | 50.875 | 5434395 |
| 1738194000 | 50.62 | 0.72 | 1.44 | 50 | 51.1 | 49.83 | 6215311 |
| 1738107600 | 49.9 | 1.44 | 2.97 | 49.08 | 50 | 48.24 | 9902890 |
| 1738021200 | 48.46 | -5.22 | -9.72 | 51.26 | 51.28 | 47.59 | 21311646 |
| 1737762000 | 53.68 | 0.28 | 0.52 | 53.52 | 53.885 | 53.225 | 5971208 |
| 1737675600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1737589200 | 53.4 | -0.03 | -0.06 | 54.1 | 54.85 | 53.37 | 7284773 |
| 1737502800 | 53.43 | 0.47 | 0.89 | 52.49 | 53.46 | 52.23 | 9791531 |
| 1737157200 | 52.96 | -0.82 | -1.52 | 53.08 | 53.79 | 52.3652 | 7699500 |
| 1737070800 | 53.78 | 1.34 | 2.56 | 52.2 | 53.98 | 52.1 | 7552844 |
| 1736984400 | 52.44 | 1.75 | 3.45 | 52 | 52.995 | 51.62 | 10474476 |
| 1736898000 | 50.69 | 0.61 | 1.22 | 50.05 | 51.21 | 49.935 | 7396282 |
| 1736811600 | 50.08 | 1.08 | 2.20 | 49.1 | 50.115 | 48.79 | 9288353 |
| 1736552400 | 49 | 0 | 0.00 | 49.6 | 50.0274 | 48.86 | 10368617 |
| 1736379600 | 49 | 0.85 | 1.77 | 48.27 | 49.2 | 48.23 | 7802062 |
| 1736293200 | 48.15 | 0.51 | 1.07 | 47.67 | 48.52 | 47.3 | 4767261 |
| 1736206800 | 47.64 | 0.62 | 1.32 | 48.0499 | 48.29 | 47.38 | 6632543 |
| 1735947600 | 47.02 | -0.33 | -0.70 | 47.8 | 48.33 | 46.39 | 8065672 |
| 1735861200 | 47.35 | 1.24 | 2.69 | 46.76 | 47.59 | 45.92 | 10067461 |
| 1735688400 | 46.11 | -0.48 | -1.03 | 46.23 | 46.6 | 45.91 | 4902352 |
| 1735602000 | 46.59 | 2.27 | 5.12 | 46.04 | 46.76 | 45.06 | 9489627 |
| 1735342800 | 44.32 | 0.14 | 0.32 | 44.28 | 44.9797 | 44.16 | 4403057 |
| 1735256400 | 44.18 | -0.4 | -0.90 | 44.11 | 44.64 | 43.71 | 2712316 |
| 1735077840 | 44.58 | 0.72 | 1.64 | 44.09 | 44.76 | 43.63 | 2013642 |
| 1734997200 | 43.86 | 0.87 | 2.02 | 43 | 43.995 | 42.85 | 4809633 |
| 1734738000 | 42.99 | 0.34 | 0.80 | 42.48 | 43.641 | 42.45 | 12253871 |
| 1734651600 | 42.65 | 0.11 | 0.26 | 43.53 | 43.73 | 42.59 | 6790187 |
| 1734565200 | 42.54 | -1.66 | -3.76 | 44.1 | 44.365 | 42.2675 | 7398941 |
| 1734478800 | 44.2 | -0.62 | -1.38 | 44.21 | 44.59 | 43.86 | 6988064 |
| 1734392400 | 44.82 | -0.77 | -1.69 | 45.26 | 45.48 | 44.64 | 5271156 |
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
