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 | -4.95 | -9.12610619469 | 54.24 | 54.6 | 48.72 | 509141 | 50.9796598 | CS |
| 4 | -1.89 | -3.69284876905 | 51.18 | 55.39 | 48.72 | 562377 | 52.54416253 | CS |
| 12 | 0.54 | 1.10769230769 | 48.75 | 55.39 | 45.5735 | 512190 | 50.42082684 | CS |
| 26 | 5.24 | 11.8955732123 | 44.05 | 55.39 | 43.48 | 551817 | 49.04415696 | CS |
| 52 | 15.35 | 45.2268709487 | 33.94 | 55.39 | 32.23 | 669076 | 42.42164804 | CS |
| 156 | 12.83 | 35.1892484915 | 36.46 | 55.39 | 25.67 | 648091 | 35.04807493 | CS |
| 260 | 27.67 | 127.983348751 | 21.62 | 55.39 | 9.42 | 654367 | 31.08357379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 49.51 | -0.77 | -1.53 | 49.98 | 50.07 | 48.77 | 393116 |
| 1741304400 | 50.28 | -0.76 | -1.49 | 50.37 | 51.12 | 50.06 | 464180 |
| 1741218000 | 51.04 | 0.13 | 0.26 | 51.13 | 51.48 | 50.65 | 449180 |
| 1741131600 | 50.91 | -2.01 | -3.80 | 52.31 | 52.64 | 50.89 | 750720 |
| 1741045200 | 52.92 | -1.11 | -2.05 | 54.24 | 54.6 | 52.47 | 482306 |
| 1740786000 | 54.03 | 0.25 | 0.46 | 53.8 | 54.06 | 53.39 | 633728 |
| 1740699600 | 53.78 | -0.9 | -1.65 | 54.78 | 54.78 | 53.775 | 450066 |
| 1740613200 | 54.68 | 0.21 | 0.39 | 54.39 | 55.1338 | 54.03 | 392496 |
| 1740526800 | 54.47 | 0.35 | 0.65 | 54.07 | 54.64 | 53.8 | 515621 |
| 1740440400 | 54.12 | -0.05 | -0.09 | 54.39 | 54.99 | 54.06 | 451736 |
| 1740181200 | 54.17 | -0.92 | -1.67 | 55.06 | 55.39 | 54.07 | 541031 |
| 1740094800 | 55.09 | 1.19 | 2.21 | 53.71 | 55.12 | 53.57 | 747172 |
| 1740008400 | 53.9 | 1.92 | 3.69 | 51.98 | 54.115 | 51.06 | 1248519 |
| 1739922000 | 51.98 | 1.03 | 2.02 | 50.71 | 51.98 | 50.71 | 882964 |
| 1739576400 | 50.95 | -0.11 | -0.22 | 51.03 | 51.12 | 50.66 | 445180 |
| 1739490000 | 51.06 | 0.56 | 1.11 | 50.53 | 51.07 | 50.53 | 283248 |
| 1739403600 | 50.5 | -0.28 | -0.55 | 50.25 | 50.59 | 50.14 | 405200 |
| 1739317200 | 50.78 | 0.09 | 0.18 | 50.51 | 50.89 | 50.39 | 467338 |
| 1739230800 | 50.69 | -0.49 | -0.96 | 51.18 | 51.41 | 50.62 | 675165 |
| 1738971600 | 51.18 | -0.75 | -1.44 | 51.95 | 52.15 | 51.15 | 561839 |
| 1738885200 | 51.93 | -0.56 | -1.07 | 52.77 | 53.285 | 51.86 | 561456 |
| 1738798800 | 52.49 | 0.94 | 1.82 | 52.03 | 52.56 | 51.72 | 618731 |
| 1738712400 | 51.55 | 0.46 | 0.90 | 51.39 | 52 | 51.32 | 394855 |
| 1738626000 | 51.09 | -0.52 | -1.01 | 50.44 | 51.38 | 50.07 | 562480 |
| 1738366800 | 51.61 | -0.8 | -1.53 | 52.19 | 52.46 | 51.545 | 466454 |
| 1738280400 | 52.41 | 0.75 | 1.45 | 51.96 | 52.87 | 51.86 | 336162 |
| 1738194000 | 51.66 | -0.14 | -0.27 | 51.86 | 52.195 | 51.5 | 378966 |
| 1738107600 | 51.8 | 0.66 | 1.29 | 50.98 | 52.18 | 50.98 | 476252 |
| 1738021200 | 51.14 | -0.02 | -0.04 | 51 | 51.25 | 50.78 | 344547 |
| 1737762000 | 51.16 | 0.29 | 0.57 | 50.96 | 51.26 | 50.8 | 360572 |
| 1737675600 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1737589200 | 50.87 | -0.15 | -0.29 | 50.55 | 51.08 | 50.5218 | 257156 |
| 1737502800 | 51.02 | 1.27 | 2.55 | 50.31 | 51.145 | 50.22 | 451248 |
| 1737157200 | 49.75 | 0.26 | 0.53 | 49.59 | 49.81 | 49.375 | 364537 |
| 1737070800 | 49.49 | -0.08 | -0.16 | 49.59 | 49.67 | 49.25 | 388750 |
| 1736984400 | 49.57 | 0.38 | 0.77 | 49.78 | 50.02 | 49.16 | 615737 |
| 1736898000 | 49.19 | 1.22 | 2.54 | 48.02 | 49.41 | 48.02 | 1301379 |
| 1736811600 | 47.97 | -0.33 | -0.68 | 47.9 | 48.255 | 47.74 | 719928 |
| 1736552400 | 48.3 | 1.32 | 2.81 | 48.11 | 48.45 | 47.52 | 1002137 |
| 1736379600 | 46.98 | 0.48 | 1.03 | 46.16 | 47.03 | 45.96 | 614193 |
| 1736293200 | 46.5 | -0.6 | -1.27 | 47.28 | 47.32 | 46.26 | 323537 |
| 1736206800 | 47.1 | 0.19 | 0.41 | 47.51 | 48.09 | 46.96 | 290345 |
| 1735947600 | 46.91 | 0.17 | 0.36 | 46.72 | 46.93 | 46.3 | 277565 |
| 1735861200 | 46.74 | -0.31 | -0.66 | 47.11 | 47.355 | 46.61 | 276819 |
| 1735688400 | 47.05 | 0.77 | 1.66 | 46.14 | 47.08 | 46.14 | 543813 |
| 1735602000 | 46.28 | -0.58 | -1.24 | 46.43 | 46.43 | 45.5735 | 365078 |
| 1735342800 | 46.86 | -0.36 | -0.76 | 46.92 | 47.29 | 46.51 | 335464 |
| 1735256400 | 47.22 | 0.39 | 0.83 | 46.54 | 47.32 | 46.54 | 511884 |
| 1735077840 | 46.83 | 0.08 | 0.17 | 46.75 | 46.97 | 46.55 | 355843 |
| 1734997200 | 46.75 | -0.03 | -0.06 | 46.54 | 47.1 | 46.4 | 616647 |
| 1734738000 | 46.78 | 0.01 | 0.02 | 46.58 | 47.33 | 46.565 | 707598 |
| 1734651600 | 46.77 | -0.25 | -0.53 | 47.44 | 47.645 | 46.73 | 293179 |
| 1734565200 | 47.02 | -1.46 | -3.01 | 48.35 | 48.47 | 46.99 | 427972 |
| 1734478800 | 48.48 | -0.16 | -0.33 | 48.52 | 48.645 | 48.35 | 315972 |
| 1734392400 | 48.64 | -0.18 | -0.37 | 48.79 | 49.39 | 48.55 | 419170 |
| 1734133200 | 48.82 | -0.01 | -0.02 | 48.85 | 49.11 | 48.13 | 635617 |
| 1734046800 | 48.83 | 0.01 | 0.02 | 48.96 | 49.455 | 48.79 | 548582 |
| 1733960400 | 48.82 | 0.56 | 1.16 | 48.37 | 48.99 | 48.19 | 498675 |
| 1733874000 | 48.26 | 0.42 | 0.88 | 47.77 | 48.41 | 47.72 | 610083 |
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
