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 | 1.45 | 2.85883280757 | 50.72 | 54 | 50.5 | 1719353 | 52.43952845 | CS |
| 4 | -0.78 | -1.4730878187 | 52.95 | 54.2 | 49.33 | 1960730 | 51.51696014 | CS |
| 12 | -21.27 | -28.9624183007 | 73.44 | 75.9799 | 37.03 | 2460057 | 54.27612898 | CS |
| 26 | -57.07 | -52.2427682168 | 109.24 | 110.53 | 37.03 | 2131014 | 69.88276982 | CS |
| 52 | -56.55 | -52.0143487859 | 108.72 | 114.47 | 37.03 | 1721186 | 83.27119817 | CS |
| 156 | -15.71 | -23.1437831467 | 67.88 | 114.47 | 37.03 | 1591493 | 78.35540655 | CS |
| 260 | -22.55 | -30.1793361884 | 74.72 | 114.47 | 37.03 | 1348969 | 77.68572156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 51.58 | -1.16 | -2.20 | 53.03 | 53.32 | 51.55 | 1753709 |
| 1782513600 | 52.74 | 0.8 | 1.54 | 52.14 | 53.41 | 51.885 | 2033799 |
| 1782427200 | 51.94 | -1.92 | -3.56 | 53.02 | 53.405 | 50.92 | 1795429 |
| 1782340800 | 53.86 | 2.02 | 3.90 | 52.2 | 54 | 52.035 | 1782147 |
| 1782254400 | 51.84 | 0.78 | 1.53 | 50.72 | 52.05 | 50.5 | 1232159 |
| 1782168000 | 51.06 | -1.92 | -3.62 | 51.84 | 52.3 | 50.85 | 2044889 |
| 1781822400 | 52.98 | 2.77 | 5.52 | 50.94 | 53.13 | 50.14 | 3382695 |
| 1781736000 | 50.21 | -0.11 | -0.22 | 50 | 51.2 | 49.575 | 1819203 |
| 1781649600 | 50.32 | 0.34 | 0.68 | 50.1 | 50.92 | 49.33 | 1957257 |
| 1781563200 | 49.98 | -1.03 | -2.02 | 50.97 | 51.71 | 49.86 | 2205130 |
| 1781304000 | 51.01 | -0.47 | -0.91 | 51.28 | 51.94 | 50.66 | 1767561 |
| 1781217600 | 51.48 | 0.88 | 1.74 | 50.5 | 51.6 | 49.71 | 1578910 |
| 1781131200 | 50.6 | -0.36 | -0.71 | 51.33 | 51.685 | 50.31 | 1734935 |
| 1781044800 | 50.96 | 0.23 | 0.45 | 50.65 | 51.9 | 50.1 | 2321711 |
| 1780958400 | 50.73 | 0.05 | 0.10 | 50.19 | 52.305 | 49.59 | 2078520 |
| 1780699200 | 50.68 | -0.65 | -1.27 | 50.6 | 52.87 | 50.19 | 1611228 |
| 1780612800 | 51.33 | -0.2 | -0.39 | 52.35 | 52.66 | 50.91 | 1780919 |
| 1780526400 | 51.53 | -1.78 | -3.34 | 52.76 | 53.09 | 50.67 | 2541301 |
| 1780440000 | 53.31 | 0.43 | 0.81 | 52.95 | 54.2 | 51.87 | 1832848 |
| 1780353600 | 52.88 | -0.63 | -1.18 | 52.95 | 53.2 | 51.66 | 2096324 |
| 1780094400 | 53.51 | 0.61 | 1.15 | 52.83 | 54.38 | 52.5 | 1988967 |
| 1780008000 | 52.9 | 0.91 | 1.75 | 51.85 | 53.37 | 51.26 | 1421829 |
| 1779921600 | 51.99 | -0.58 | -1.10 | 52.47 | 53.36 | 51.69 | 1836298 |
| 1779835200 | 52.57 | 0.52 | 1.00 | 51.2 | 53.04 | 50.68 | 2076682 |
| 1779489600 | 52.05 | 1.57 | 3.11 | 50.62 | 52.22 | 50.595 | 1847189 |
| 1779403200 | 50.48 | 0.24 | 0.48 | 50 | 51.17 | 49.1601 | 2754693 |
| 1779316800 | 50.24 | -1.41 | -2.73 | 51.81 | 52.006 | 49.62 | 2762006 |
| 1779230400 | 51.65 | -2.48 | -4.58 | 54.2 | 55.03 | 51.28 | 3988275 |
| 1779144000 | 54.13 | 1.49 | 2.83 | 52.27 | 54.2 | 51.8 | 3131212 |
| 1778884800 | 52.64 | 1.14 | 2.21 | 51.9 | 53.49 | 51.34 | 3262196 |
| 1778798400 | 51.5 | 0.91 | 1.80 | 50.94 | 53.15 | 50.455 | 3323972 |
| 1778712000 | 50.59 | 1.1 | 2.22 | 49.1 | 50.66 | 48.02 | 3516971 |
| 1778625600 | 49.49 | 1.09 | 2.25 | 49.54 | 51.61 | 49.25 | 6089123 |
| 1778539200 | 48.4 | 2.52 | 5.49 | 45.66 | 48.57 | 45.185 | 5323945 |
| 1778280000 | 45.88 | 1.87 | 4.25 | 42.72 | 46.5 | 41.5 | 7625906 |
| 1778193600 | 44.01 | -19.95 | -31.19 | 45.56 | 45.56 | 37.03 | 17232651 |
| 1778107200 | 63.96 | -0.35 | -0.54 | 64.31 | 65.23 | 63.83 | 3959755 |
| 1778020800 | 64.31 | 1.02 | 1.61 | 63.38 | 65.069999 | 63.38 | 3132574 |
| 1777934400 | 63.29 | -2.09 | -3.20 | 64.69 | 65.129999 | 62.385 | 2418394 |
| 1777675200 | 65.379999 | -1.29 | -1.93 | 67.67 | 68.47 | 65.319999 | 1531739 |
| 1777588800 | 66.67 | 2.48 | 3.86 | 64 | 66.68 | 64 | 1938437 |
| 1777502400 | 64.19 | -0.27 | -0.42 | 64.019999 | 64.93 | 63.41 | 1550573 |
| 1777416000 | 64.459999 | -2.11 | -3.17 | 67 | 67.7 | 63.88 | 2588853 |
| 1777329600 | 66.569999 | -3.05 | -4.38 | 69.42 | 70.59 | 66.525 | 1457481 |
| 1777070400 | 69.62 | 0.5 | 0.72 | 69.27 | 69.77 | 68.26 | 972661 |
| 1776984000 | 69.12 | -2.06 | -2.89 | 70.94 | 71.07 | 67.82 | 1658948 |
| 1776897600 | 71.18 | -0.8 | -1.11 | 72 | 72.255 | 70.85 | 1118123 |
| 1776811200 | 71.98 | -1.72 | -2.33 | 73.65 | 74.29 | 71.37 | 932938 |
| 1776724800 | 73.7 | 0.93 | 1.28 | 72.67 | 75.19 | 72.465 | 1469379 |
| 1776465600 | 72.77 | 1.31 | 1.83 | 71.47 | 73.29 | 71.45 | 1584421 |
| 1776379200 | 71.46 | -0.76 | -1.05 | 72.25 | 72.875 | 71.135 | 875071 |
| 1776292800 | 72.22 | 0.42 | 0.58 | 71.86 | 72.64 | 71.595 | 1028602 |
| 1776206400 | 71.8 | 1.56 | 2.22 | 70.06 | 71.84 | 70.02 | 1193790 |
| 1776120000 | 70.24 | -0.16 | -0.23 | 69.8 | 70.725 | 69.1 | 1295553 |
| 1775860800 | 70.4 | -2.01 | -2.78 | 72.23 | 72.385 | 70.32 | 930315 |
| 1775774400 | 72.41 | -1.56 | -2.11 | 73.43 | 73.74 | 71.71 | 1392535 |
| 1775688000 | 73.97 | -0.27 | -0.36 | 75.22 | 75.9799 | 73.745 | 1077817 |
| 1775601600 | 74.24 | 0.76 | 1.03 | 73.44 | 74.65 | 72.8801 | 1044118 |
| 1775515200 | 73.48 | 0.19 | 0.26 | 73.08 | 73.94 | 72.1336 | 671138 |
| 1775169600 | 73.29 | 1.15 | 1.59 | 72.04 | 73.805 | 70.32 | 1022035 |
| 1775083200 | 72.14 | -2.24 | -3.01 | 74.03 | 74.29 | 70.76 | 1873593 |
| 1774996800 | 74.38 | 0.65 | 0.88 | 75.4 | 76.34 | 73.64 | 1288685 |
| 1774910400 | 73.73 | -0.07 | -0.09 | 74.09 | 74.68 | 72.9 | 1294953 |
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.
