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 | -0.16 | -0.326131267835 | 49.06 | 50.47 | 47.46 | 492950 | 49.11924428 | CS |
| 4 | 1.27 | 2.66638673105 | 47.63 | 50.47 | 45.22 | 748510 | 47.71535621 | CS |
| 12 | -8.79 | -15.2366094644 | 57.69 | 60.29 | 42.62 | 717232 | 49.33490259 | CS |
| 26 | -15.79 | -24.4087185036 | 64.69 | 71.07 | 42.62 | 583820 | 55.18269414 | CS |
| 52 | -29.64 | -37.7387318564 | 78.54 | 78.97 | 42.62 | 529195 | 59.52026005 | CS |
| 156 | -8.73 | -15.148360229 | 57.63 | 90.04 | 42.62 | 358413 | 66.25856019 | CS |
| 260 | -2.61 | -5.06697728596 | 51.51 | 90.04 | 42.62 | 314425 | 63.5594426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 48.9 | 0.42 | 0.87 | 48.76 | 49.33 | 48.493 | 347102 |
| 1783636800 | 48.48 | 0.19 | 0.39 | 49.09 | 49.09 | 47.46 | 439483 |
| 1783550400 | 48.29 | -2.13 | -4.22 | 50.06 | 50.06 | 48.26 | 479606 |
| 1783464000 | 50.42 | 1.56 | 3.19 | 49.27 | 50.47 | 48.595 | 609972 |
| 1783377600 | 48.86 | -0.56 | -1.13 | 49.06 | 49.41 | 47.87 | 442737 |
| 1783032000 | 49.42 | 1.26 | 2.62 | 48.81 | 49.56 | 47.9875 | 561951 |
| 1782945600 | 48.16 | 0.89 | 1.88 | 48.09 | 48.46 | 47.32 | 538052 |
| 1782859200 | 47.27 | -0.76 | -1.58 | 48.02 | 48.02 | 46.23 | 726073 |
| 1782772800 | 48.03 | -1.38 | -2.79 | 48.87 | 49.17 | 47.66 | 835631 |
| 1782513600 | 49.41 | 2.23 | 4.73 | 47.2 | 49.69 | 46.885 | 1952394 |
| 1782427200 | 47.18 | -0.14 | -0.30 | 46.96 | 48.335 | 46.32 | 415132 |
| 1782340800 | 47.32 | 1.27 | 2.76 | 46.43 | 47.92 | 45.8 | 618938 |
| 1782254400 | 46.05 | 0.59 | 1.30 | 46.16 | 46.39 | 45.225 | 724205 |
| 1782168000 | 45.46 | -1.51 | -3.21 | 46.52 | 46.83 | 45.22 | 1008289 |
| 1781822400 | 46.97 | 0.83 | 1.80 | 46.02 | 47.31 | 45.64 | 1270364 |
| 1781736000 | 46.14 | -1.36 | -2.86 | 47.32 | 48.02 | 45.55 | 938903 |
| 1781649600 | 47.5 | 0.83 | 1.78 | 46.79 | 47.58 | 46.14 | 642114 |
| 1781563200 | 46.67 | -1.15 | -2.40 | 47.63 | 49.5 | 46.66 | 726121 |
| 1781304000 | 47.82 | 0.25 | 0.53 | 47.63 | 48.135 | 46.98 | 543214 |
| 1781217600 | 47.57 | -1.56 | -3.18 | 49.23 | 49.48 | 47.055 | 570759 |
| 1781131200 | 49.13 | 0.47 | 0.97 | 49.12 | 49.54 | 48.48 | 586208 |
| 1781044800 | 48.66 | 0.94 | 1.97 | 47.92 | 49.81 | 47.92 | 772683 |
| 1780958400 | 47.72 | 0.54 | 1.14 | 47.2 | 47.76 | 46.86 | 664775 |
| 1780699200 | 47.18 | 1.74 | 3.83 | 46.23 | 47.57 | 46.23 | 507182 |
| 1780612800 | 45.44 | 0 | 0.00 | 46.66 | 47.1399 | 44.89 | 551764 |
| 1780526400 | 45.44 | -0.39 | -0.85 | 45.54 | 45.75 | 44.81 | 619677 |
| 1780440000 | 45.83 | -0.12 | -0.26 | 45.46 | 46.29 | 44.75 | 662092 |
| 1780353600 | 45.95 | -1.58 | -3.32 | 47.01 | 47.38 | 44.505 | 820866 |
| 1780094400 | 47.53 | -0.94 | -1.94 | 48.32 | 48.82 | 47.22 | 718383 |
| 1780008000 | 48.47 | 0.2 | 0.41 | 47.99 | 48.84 | 47.59 | 486259 |
| 1779921600 | 48.27 | 0.25 | 0.52 | 48.23 | 49.205 | 47.765 | 566168 |
| 1779835200 | 48.02 | 0.02 | 0.04 | 47.6 | 48.59 | 47.49 | 933108 |
| 1779489600 | 48 | -0.23 | -0.48 | 48.19 | 48.42 | 47.18 | 947434 |
| 1779403200 | 48.23 | 1.04 | 2.20 | 46.71 | 48.46 | 46.4 | 606150 |
| 1779316800 | 47.19 | 0.75 | 1.61 | 46.13 | 47.83 | 45.71 | 613842 |
| 1779230400 | 46.44 | -0.16 | -0.34 | 46.46 | 47.875 | 45.57 | 860079 |
| 1779144000 | 46.6 | -0.15 | -0.32 | 47.09 | 48.49 | 46.38 | 862451 |
| 1778884800 | 46.75 | 0.82 | 1.79 | 46.2 | 48.41 | 46.035 | 2000509 |
| 1778798400 | 45.93 | -5.88 | -11.35 | 48.06 | 48.06 | 42.62 | 2468291 |
| 1778712000 | 51.81 | 1.4 | 2.78 | 49.87 | 52.05 | 49.61 | 750275 |
| 1778625600 | 50.41 | -0.24 | -0.47 | 50.32 | 51.345 | 50.3 | 733011 |
| 1778539200 | 50.65 | -1.89 | -3.60 | 52.28 | 52.34 | 49.28 | 869123 |
| 1778280000 | 52.54 | -2.05 | -3.76 | 54.12 | 54.765 | 51.79 | 741627 |
| 1778193600 | 54.59 | 0.28 | 0.52 | 55.02 | 55.45 | 53.64 | 700255 |
| 1778107200 | 54.31 | -1.44 | -2.58 | 56.28 | 56.4119 | 53.095 | 519198 |
| 1778020800 | 55.75 | 0.44 | 0.80 | 55.32 | 56.593 | 55.165 | 550097 |
| 1777934400 | 55.31 | 0.22 | 0.40 | 54.68 | 55.72 | 54.2901 | 576506 |
| 1777675200 | 55.09 | -1.23 | -2.18 | 56.83 | 56.83 | 54.88 | 712634 |
| 1777588800 | 56.32 | 0.3 | 0.54 | 55.75 | 56.81 | 54.9301 | 669057 |
| 1777502400 | 56.02 | -2.73 | -4.65 | 58.44 | 58.935 | 54.7 | 435355 |
| 1777416000 | 58.75 | 0.45 | 0.77 | 59.01 | 59.15 | 57.9 | 458833 |
| 1777329600 | 58.3 | -0.64 | -1.09 | 59.06 | 60.29 | 57.765 | 582782 |
| 1777070400 | 58.94 | 1.17 | 2.03 | 57.56 | 59.05 | 56.62 | 362415 |
| 1776984000 | 57.77 | 0.56 | 0.98 | 57.41 | 57.83 | 55.22 | 710548 |
| 1776897600 | 57.21 | -0.31 | -0.54 | 57.47 | 57.47 | 56.96 | 324940 |
| 1776811200 | 57.52 | -1.16 | -1.98 | 58.62 | 59.29 | 57.24 | 278494 |
| 1776724800 | 58.68 | 0.55 | 0.95 | 57.87 | 58.82 | 57.28 | 283865 |
| 1776465600 | 58.13 | 1.08 | 1.89 | 57.69 | 58.81 | 57.35 | 331861 |
| 1776379200 | 57.05 | -0.52 | -0.90 | 57.53 | 57.86 | 56.72 | 363095 |
| 1776292800 | 57.57 | 0.91 | 1.61 | 56.73 | 57.65 | 56.0701 | 323205 |
| 1776206400 | 56.66 | -0.18 | -0.32 | 56.62 | 57.05 | 56.2 | 439184 |
| 1776120000 | 56.84 | 0.29 | 0.51 | 56.07 | 57.12 | 55.7854 | 463933 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
