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 | -0.15 | -0.294579732914 | 50.92 | 51.6066 | 50.75 | 17745 | 51.09262532 | CS |
| 4 | -1.45 | -2.77671390272 | 52.22 | 52.945 | 50.17 | 23667 | 51.31703397 | CS |
| 12 | -3.18 | -5.89434661724 | 53.95 | 55.435 | 49.26 | 31564 | 52.05085633 | CS |
| 26 | -0.06 | -0.118040527248 | 50.83 | 55.435 | 46.7292 | 33108 | 52.06463248 | CS |
| 52 | 8.89 | 21.2273161414 | 41.88 | 55.435 | 41.88 | 27502 | 49.83758248 | CS |
| 156 | 7.42 | 17.1164936563 | 43.35 | 55.435 | 33.23 | 26371 | 42.88490285 | CS |
| 260 | 12.93 | 34.1701902748 | 37.84 | 55.435 | 21.91 | 29056 | 39.42970473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 50.77 | -0.32 | -0.63 | 50.83 | 51.22 | 50.41 | 21837 |
| 1736466000 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 0 |
| 1736379600 | 51.09 | 0 | 0.00 | 51.38 | 51.38 | 50.82 | 20558 |
| 1736293200 | 51.09 | -0.05 | -0.10 | 51.66 | 51.66 | 50.905 | 11790 |
| 1736206800 | 51.14 | 0.08 | 0.16 | 51.04 | 51.515 | 50.97 | 20079 |
| 1735947600 | 51.06 | 0.42 | 0.83 | 51.08 | 51.175 | 50.54 | 22112 |
| 1735861200 | 50.64 | -0.37 | -0.73 | 51.37 | 51.37 | 50.4002 | 19137 |
| 1735688400 | 51.01 | -0.25 | -0.49 | 51.55 | 51.55 | 50.82 | 22581 |
| 1735602000 | 51.26 | -0.16 | -0.31 | 51.16 | 52.05 | 50.46 | 22705 |
| 1735342800 | 51.42 | 0.03 | 0.06 | 51.59 | 51.78 | 50.8601 | 26749 |
| 1735256400 | 51.39 | -0.48 | -0.93 | 51.73 | 52.63 | 51.29 | 29996 |
| 1735077840 | 51.87 | 0.96 | 1.89 | 52.91 | 52.91 | 50.96 | 16218 |
| 1734997200 | 50.91 | -0.51 | -0.99 | 51.4 | 51.5 | 50.91 | 42237 |
| 1734738000 | 51.42 | 1.01 | 2.00 | 50.26 | 51.975 | 50.26 | 18400 |
| 1734651600 | 50.41 | -1.39 | -2.68 | 52.15 | 52.15 | 50.17 | 47761 |
| 1734565200 | 51.8 | -0.71 | -1.35 | 52.21 | 52.945 | 51.75 | 33646 |
| 1734478800 | 52.51 | 0.11 | 0.21 | 52.38 | 52.62 | 51.01 | 22223 |
| 1734392400 | 52.4 | 0.3 | 0.58 | 52.21 | 52.81 | 51.885 | 26899 |
| 1734133200 | 52.1 | -0.27 | -0.52 | 52.5 | 52.5 | 52.08 | 12026 |
| 1734046800 | 52.37 | 0.29 | 0.56 | 52.03 | 52.45 | 51.89 | 26415 |
| 1733960400 | 52.08 | 0.46 | 0.89 | 51.59 | 52.375 | 51.59 | 34490 |
| 1733874000 | 51.62 | -0.18 | -0.35 | 51.98 | 52.34 | 51.54 | 25236 |
| 1733787600 | 51.8 | -0.3 | -0.58 | 52.39 | 52.76 | 51.58 | 31262 |
| 1733528400 | 52.1 | 0.17 | 0.33 | 52.09 | 52.23 | 50.99 | 25466 |
| 1733442000 | 51.93 | 0.32 | 0.62 | 51.8 | 52.09 | 51.8 | 42883 |
| 1733355600 | 51.61 | 0.09 | 0.17 | 51.69 | 51.93 | 51.5 | 25950 |
| 1733269200 | 51.52 | -0.18 | -0.35 | 51.57 | 52.17 | 51.52 | 24708 |
| 1733182800 | 51.7 | 0.29 | 0.56 | 51.42 | 52.18 | 51.34 | 47638 |
| 1732917840 | 51.41 | 0.28 | 0.55 | 51.23 | 51.49 | 51.23 | 9326 |
| 1732750800 | 51.13 | 0.28 | 0.55 | 50.99 | 51.407 | 50.9 | 36012 |
| 1732664400 | 50.85 | 0.26 | 0.51 | 50.47 | 50.9867 | 50.47 | 32257 |
| 1732578000 | 50.59 | 0.41 | 0.82 | 50.68 | 51 | 50.52 | 22793 |
| 1732318800 | 50.18 | 0.25 | 0.50 | 49.84 | 50.3528 | 49.76 | 110095 |
| 1732232400 | 49.93 | 0.36 | 0.73 | 49.73 | 50.29 | 49.51 | 29358 |
| 1732146000 | 49.57 | -0.14 | -0.28 | 49.91 | 49.91 | 49.335 | 30073 |
| 1732059600 | 49.71 | 0.14 | 0.28 | 49.35 | 50.06 | 49.35 | 139054 |
| 1731973200 | 49.57 | -4.51 | -8.34 | 49.62 | 50.39 | 49.26 | 35677 |
| 1731714000 | 54.08 | -0.43 | -0.79 | 54.44 | 55.05 | 53.47 | 64504 |
| 1731627600 | 54.51 | -0.15 | -0.27 | 54.63 | 54.9763 | 54.2293 | 42259 |
| 1731541200 | 54.66 | 0 | 0.00 | 54.88 | 55.34 | 54.34 | 29150 |
| 1731454800 | 54.66 | -0.49 | -0.89 | 55.19 | 55.435 | 54.5205 | 32411 |
| 1731368400 | 55.15 | 0.1 | 0.18 | 54.97 | 55.41 | 54.84 | 42388 |
| 1731109200 | 55.05 | 0.41 | 0.75 | 54.6 | 55.05 | 54.575 | 26576 |
| 1731022800 | 54.64 | 0.58 | 1.07 | 54.06 | 54.8052 | 54.06 | 32185 |
| 1730936400 | 54.06 | 1.06 | 2.00 | 54.1 | 54.18 | 53.65 | 24037 |
| 1730850000 | 53 | 0.44 | 0.84 | 52.74 | 53.3476 | 52.74 | 19596 |
| 1730763600 | 52.56 | -0.2 | -0.38 | 52.63 | 52.75 | 52.415 | 22654 |
| 1730500800 | 52.76 | 0.01 | 0.02 | 52.82 | 53.23 | 52.5148 | 42553 |
| 1730414400 | 52.75 | -1.11 | -2.06 | 53.63 | 53.97 | 52.75 | 31796 |
| 1730328000 | 53.86 | -0.11 | -0.20 | 53.97 | 54.07 | 53.64 | 30691 |
| 1730241600 | 53.97 | 0.63 | 1.18 | 53.32 | 53.99 | 53.285 | 27910 |
| 1730155200 | 53.34 | 0.01 | 0.02 | 53.4 | 53.85 | 53.24 | 37778 |
| 1729896000 | 53.33 | -0.09 | -0.17 | 53.29 | 53.9 | 53.24 | 32109 |
| 1729809600 | 53.42 | 0.01 | 0.02 | 53.32 | 53.81 | 53.23 | 24288 |
| 1729723200 | 53.41 | -0.43 | -0.80 | 53.7 | 53.92 | 53.35 | 29319 |
| 1729636800 | 53.84 | 0.1 | 0.19 | 53.55 | 53.85 | 53.55 | 42967 |
| 1729550400 | 53.74 | -0.37 | -0.68 | 54 | 54.1 | 53.5149 | 11349 |
| 1729291200 | 54.11 | 0.44 | 0.82 | 53.95 | 54.1587 | 53.8001 | 9223 |
| 1729204800 | 53.67 | 0.13 | 0.24 | 53.67 | 54.01 | 53.55 | 18492 |
| 1729118400 | 53.54 | -0.04 | -0.07 | 53.5 | 53.86 | 53.28 | 45973 |
| 1729032000 | 53.58 | -0.15 | -0.28 | 53.74 | 54 | 53.5 | 32167 |
| 1728945600 | 53.73 | 0.09 | 0.17 | 53.64 | 54 | 53.64 | 26982 |
| 1728686400 | 53.64 | 0.15 | 0.28 | 53.45 | 53.88 | 53.45 | 13294 |
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
