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 | 1.47 | 3.66309494144 | 40.13 | 42.36 | 39.55 | 3880772 | 40.83979689 | CS |
| 4 | 4.79 | 13.0127682695 | 36.81 | 42.36 | 35.33 | 3051192 | 38.90580138 | CS |
| 12 | -7.74 | -15.687069315 | 49.34 | 57 | 33.8 | 2932679 | 41.56918489 | CS |
| 26 | -22.1 | -34.693877551 | 63.7 | 67.75 | 33.8 | 1979173 | 47.77496199 | CS |
| 52 | -23.58 | -36.1767413317 | 65.18 | 68.72 | 33.8 | 1850053 | 53.84710589 | CS |
| 156 | -83.22 | -66.6720076911 | 124.82 | 140.99 | 33.8 | 1432630 | 75.13769914 | CS |
| 260 | -34.47 | -45.3135270146 | 76.07 | 140.99 | 33.8 | 1197177 | 83.07462015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 41.69 | 1.31 | 3.24 | 40.79 | 41.82 | 40.61 | 2294842 |
| 1741905600 | 40.38 | 0.54 | 1.36 | 39.98 | 40.99 | 39.86 | 3896053 |
| 1741819200 | 39.84 | -1.54 | -3.72 | 41.38 | 41.6 | 39.55 | 4585686 |
| 1741732800 | 41.38 | -0.2 | -0.48 | 41.65 | 41.75 | 40.4715 | 3285181 |
| 1741646400 | 41.58 | 0.29 | 0.70 | 41.3 | 42.36 | 41.14 | 4011410 |
| 1741390800 | 41.29 | 1.03 | 2.56 | 40.13 | 41.42 | 39.7224 | 3625529 |
| 1741304400 | 40.26 | 0.81 | 2.05 | 39.4 | 40.6998 | 39.36 | 3803087 |
| 1741218000 | 39.45 | 2.85 | 7.79 | 37.29 | 39.5 | 37.15 | 3923109 |
| 1741131600 | 36.6 | 1.06 | 2.98 | 35.49 | 37.08 | 35.33 | 3207079 |
| 1741045200 | 35.54 | -1.36 | -3.69 | 37.59 | 37.5948 | 35.35 | 3007403 |
| 1740786000 | 36.9 | -0.8 | -2.12 | 37.41 | 37.87 | 36.765 | 2928739 |
| 1740699600 | 37.7 | -0.5 | -1.31 | 38.16 | 38.51 | 37.67 | 1821571 |
| 1740613200 | 38.2 | -0.04 | -0.10 | 38.48 | 38.51 | 37.87 | 2085820 |
| 1740526800 | 38.24 | 0.27 | 0.71 | 37.9 | 38.42 | 37.7879 | 2445294 |
| 1740440400 | 37.97 | -0.28 | -0.73 | 38.43 | 38.6 | 37.915 | 2720228 |
| 1740181200 | 38.25 | 0.06 | 0.16 | 38.46 | 38.7142 | 37.82 | 2476136 |
| 1740094800 | 38.19 | 0.54 | 1.43 | 37.95 | 38.3 | 37.66 | 2418396 |
| 1740008400 | 37.65 | -0.36 | -0.95 | 37.2 | 37.9616 | 37.06 | 2523303 |
| 1739922000 | 38.01 | 1.39 | 3.80 | 36.78 | 38.17 | 36.74 | 3490282 |
| 1739576400 | 36.62 | -0.09 | -0.25 | 36.81 | 37.1 | 36.5726 | 1718335 |
| 1739490000 | 36.71 | 0.05 | 0.14 | 36.72 | 37.19 | 35.915 | 2360617 |
| 1739403600 | 36.66 | 0.21 | 0.58 | 36 | 36.9799 | 35.92 | 3121796 |
| 1739317200 | 36.45 | 1.35 | 3.85 | 34.965 | 36.92 | 34.77 | 3784394 |
| 1739230800 | 35.1 | 0.56 | 1.62 | 34.6 | 35.2813 | 34.24 | 3861569 |
| 1738971600 | 34.54 | -1.12 | -3.14 | 34.99 | 35.057 | 33.8 | 8577953 |
| 1738885200 | 35.66 | -0.26 | -0.72 | 36.3 | 36.97 | 35.63 | 8523411 |
| 1738798800 | 35.92 | -18.12 | -33.53 | 35.9 | 36.9068 | 34 | 25325504 |
| 1738712400 | 54.04 | -0.88 | -1.60 | 55.08 | 55.21 | 53.75 | 4051640 |
| 1738626000 | 54.92 | -0.86 | -1.54 | 54.49 | 55.27 | 52.65 | 1862588 |
| 1738366800 | 55.78 | -0.6 | -1.06 | 55.78 | 56.56 | 55.49 | 1843454 |
| 1738280400 | 56.38 | 0.05 | 0.09 | 56.19 | 56.62 | 55.61 | 1281247 |
| 1738194000 | 56.33 | 0.08 | 0.14 | 56.48 | 56.79 | 56.0362 | 1055864 |
| 1738107600 | 56.25 | 0.34 | 0.61 | 55.87 | 57 | 55.725 | 2104806 |
| 1738021200 | 55.91 | 0.35 | 0.63 | 55.85 | 56.265 | 54.94 | 1363675 |
| 1737762000 | 55.56 | 1.12 | 2.06 | 55.67 | 55.82 | 55.05 | 641439 |
| 1737675600 | 54.44 | 0 | 0.00 | 54.44 | 54.44 | 54.44 | 0 |
| 1737589200 | 54.44 | -0.08 | -0.15 | 54.29 | 54.859 | 54.29 | 956979 |
| 1737502800 | 54.52 | 1.09 | 2.04 | 54.5 | 54.85 | 53.32 | 1039579 |
| 1737157200 | 53.43 | -0.1 | -0.19 | 53.65 | 54.13 | 53.42 | 1126798 |
| 1737070800 | 53.53 | 0.07 | 0.13 | 53.17 | 53.68 | 52.6978 | 1085586 |
| 1736984400 | 53.46 | -0.05 | -0.09 | 54.52 | 54.55 | 53.01 | 1604698 |
| 1736898000 | 53.51 | 1.47 | 2.82 | 53.6 | 53.64 | 52.5 | 1897491 |
| 1736811600 | 52.04 | 2.45 | 4.94 | 49.91 | 52.08 | 49.58 | 1930391 |
| 1736552400 | 49.59 | -0.72 | -1.43 | 49.74 | 50.015 | 48.8 | 1183041 |
| 1736379600 | 50.31 | -0.82 | -1.60 | 50.76 | 50.945 | 49.075 | 1473964 |
| 1736293200 | 51.13 | 1.46 | 2.94 | 49.65 | 51.42 | 49.65 | 2280619 |
| 1736206800 | 49.67 | 1.14 | 2.35 | 49.25 | 50.63 | 49.175 | 1589740 |
| 1735947600 | 48.53 | -0.21 | -0.43 | 49.1 | 49.598 | 48.38 | 1226485 |
| 1735861200 | 48.74 | 0.13 | 0.27 | 48.67 | 49.99 | 48.6 | 1310763 |
| 1735688400 | 48.61 | 0.16 | 0.33 | 48.32 | 48.71 | 47.83 | 1388707 |
| 1735602000 | 48.45 | -0.56 | -1.14 | 49 | 49.01 | 47.71 | 1407657 |
| 1735342800 | 49.01 | -0.12 | -0.24 | 49 | 49.81 | 48.52 | 1258599 |
| 1735256400 | 49.13 | -0.61 | -1.23 | 49.3 | 49.8438 | 49.07 | 997933 |
| 1735077840 | 49.74 | 0 | 0.00 | 49.7 | 49.92 | 49.24 | 498240 |
| 1734997200 | 49.74 | -0.41 | -0.82 | 50 | 50.1251 | 48.99 | 1262800 |
| 1734738000 | 50.15 | 2.29 | 4.78 | 49.34 | 50.99 | 48.01 | 5111972 |
| 1734651600 | 47.86 | -1.25 | -2.55 | 49.38 | 49.66 | 47.73 | 2533650 |
| 1734565200 | 49.11 | -2.59 | -5.01 | 51.75 | 52 | 49.05 | 1993670 |
| 1734478800 | 51.7 | -0.21 | -0.40 | 51.5 | 52.01 | 50.8429 | 1603390 |
| 1734392400 | 51.91 | -1.59 | -2.97 | 53.19 | 53.19 | 51.46 | 1720434 |
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
