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 | 1.68 | 3.03687635575 | 55.32 | 57.8889 | 55.32 | 4122054 | 57.3278275 | CS |
| 4 | 4.17 | 7.89324247587 | 52.83 | 57.8889 | 52.63 | 3028838 | 54.94269992 | CS |
| 12 | 1.5 | 2.7027027027 | 55.5 | 57.8889 | 51.25 | 2321766 | 54.67822459 | CS |
| 26 | -0.84 | -1.45228215768 | 57.84 | 64.91 | 51.25 | 2502966 | 57.34619429 | CS |
| 52 | -4.04 | -6.61861074705 | 61.04 | 64.91 | 51.25 | 2692873 | 57.62180998 | CS |
| 156 | -21.01 | -26.9324445584 | 78.01 | 86.015 | 51.25 | 2454668 | 62.35374552 | CS |
| 260 | 0.46 | 0.813583303856 | 56.54 | 86.015 | 33.74 | 2201175 | 60.53594166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 57.28 | 0.4 | 0.70 | 57.3 | 57.47 | 57.21 | 1318144 |
| 1737675600 | 56.88 | 0 | 0.00 | 56.88 | 56.88 | 56.88 | 0 |
| 1737589200 | 56.88 | -0.39 | -0.68 | 57.17 | 57.27 | 56.796 | 2659749 |
| 1737502800 | 57.27 | -0.24 | -0.42 | 57.25 | 57.68 | 56.83 | 2404720 |
| 1737157200 | 57.51 | 2.19 | 3.96 | 55.32 | 57.8889 | 55.32 | 7301693 |
| 1737070800 | 55.32 | -0.09 | -0.16 | 55.2 | 55.6 | 55.09 | 1464958 |
| 1736984400 | 55.41 | 0.71 | 1.30 | 55.05 | 55.53 | 54.97 | 2086254 |
| 1736898000 | 54.7 | 0.44 | 0.81 | 54.51 | 54.97 | 54.5 | 2523373 |
| 1736811600 | 54.26 | 0.07 | 0.13 | 54.03 | 54.61 | 54.009 | 2354102 |
| 1736552400 | 54.19 | 0.01 | 0.02 | 53.52 | 54.27 | 53.03 | 3266037 |
| 1736379600 | 54.18 | -0.46 | -0.84 | 54.62 | 54.69 | 53.97 | 5907850 |
| 1736293200 | 54.64 | 0.4 | 0.74 | 54.46 | 54.89 | 54.2 | 3257234 |
| 1736206800 | 54.24 | 0.43 | 0.80 | 54.48 | 54.78 | 54.08 | 3511962 |
| 1735947600 | 53.81 | 0.69 | 1.30 | 53.27 | 54.05 | 53.05 | 4412123 |
| 1735861200 | 53.12 | -0.12 | -0.23 | 53.33 | 53.36 | 52.96 | 3570782 |
| 1735688400 | 53.24 | 0.16 | 0.30 | 53.08 | 53.52 | 53.08 | 1141573 |
| 1735602000 | 53.08 | 0.08 | 0.15 | 52.81 | 53.32 | 52.63 | 1425717 |
| 1735342800 | 53 | 0.1 | 0.19 | 52.83 | 53.2 | 52.75 | 1173287 |
| 1735256400 | 52.9 | -0.16 | -0.30 | 52.96 | 53.038 | 52.745 | 831845 |
| 1735077840 | 53.06 | 0.45 | 0.86 | 52.58 | 53.06 | 52.56 | 747652 |
| 1734997200 | 52.61 | 0.36 | 0.69 | 52.03 | 52.63 | 51.81 | 2457078 |
| 1734738000 | 52.25 | 0.69 | 1.34 | 51.5 | 52.69 | 51.25 | 2137729 |
| 1734651600 | 51.56 | -0.25 | -0.48 | 52.34 | 52.56 | 51.56 | 1888722 |
| 1734565200 | 51.81 | -0.74 | -1.41 | 52.53 | 52.79 | 51.63 | 2109729 |
| 1734478800 | 52.55 | -0.55 | -1.04 | 52.75 | 53.06 | 52.36 | 1379751 |
| 1734392400 | 53.1 | -0.15 | -0.28 | 53.1 | 53.45 | 52.935 | 1554718 |
| 1734133200 | 53.25 | -0.21 | -0.39 | 53.53 | 53.65 | 53.22 | 1933121 |
| 1734046800 | 53.46 | -0.03 | -0.06 | 53.31 | 53.9029 | 53.31 | 1959433 |
| 1733960400 | 53.49 | 0.38 | 0.72 | 53 | 53.685 | 53 | 2454463 |
| 1733874000 | 53.11 | 0.46 | 0.87 | 52.65 | 53.37 | 52.52 | 2835232 |
| 1733787600 | 52.65 | 0.69 | 1.33 | 52.06 | 53.3071 | 51.95 | 2574201 |
| 1733528400 | 51.96 | -0.84 | -1.59 | 52.81 | 52.9 | 51.74 | 5095280 |
| 1733442000 | 52.8 | -3.8 | -6.71 | 54.68 | 54.9 | 52.75 | 5900080 |
| 1733355600 | 56.6 | 0.35 | 0.62 | 56.29 | 56.68 | 56.05 | 2174829 |
| 1733269200 | 56.25 | 0.05 | 0.09 | 56.26 | 56.65 | 56.09 | 2092401 |
| 1733182800 | 56.2 | -0.33 | -0.58 | 56.5 | 56.59 | 55.55 | 1712491 |
| 1732917840 | 56.53 | 0.14 | 0.25 | 56.45 | 56.59 | 56.29 | 557385 |
| 1732750800 | 56.39 | 0.51 | 0.91 | 55.88 | 56.4 | 55.805 | 1514115 |
| 1732664400 | 55.88 | 0.04 | 0.07 | 55.34 | 56.07 | 55.1699 | 2331869 |
| 1732578000 | 55.84 | -0.32 | -0.57 | 56.35 | 56.7 | 55.42 | 4891260 |
| 1732318800 | 56.16 | 0.26 | 0.47 | 56.03 | 56.2 | 55.875 | 1104273 |
| 1732232400 | 55.9 | -0.04 | -0.07 | 55.55 | 56.21 | 54.78 | 1854509 |
| 1732146000 | 55.94 | 0.11 | 0.20 | 55.71 | 55.95 | 55.51 | 1056684 |
| 1732059600 | 55.83 | -0.44 | -0.78 | 55.96 | 55.97 | 55.5 | 1564450 |
| 1731973200 | 56.27 | 0.34 | 0.61 | 55.83 | 56.61 | 55.83 | 1948636 |
| 1731714000 | 55.93 | -0.69 | -1.22 | 56.58 | 56.61 | 55.89 | 1743018 |
| 1731627600 | 56.62 | 0.54 | 0.96 | 56.2 | 56.81 | 56.19 | 1700029 |
| 1731541200 | 56.08 | -0.06 | -0.11 | 56 | 56.32 | 55.8 | 1420539 |
| 1731454800 | 56.14 | -0.79 | -1.39 | 56.92 | 56.95 | 56.01 | 2025748 |
| 1731368400 | 56.93 | 0.27 | 0.48 | 57.09 | 57.335 | 56.8 | 1623253 |
| 1731109200 | 56.66 | -0.13 | -0.23 | 56.55 | 56.71 | 56.29 | 1069326 |
| 1731022800 | 56.79 | 0.25 | 0.44 | 56.83 | 57.3 | 56.57 | 2369251 |
| 1730936400 | 56.54 | 0.86 | 1.54 | 56.29 | 56.65 | 55.6 | 2447076 |
| 1730850000 | 55.68 | 0.65 | 1.18 | 55.15 | 55.74 | 55.15 | 1146388 |
| 1730763600 | 55.03 | 0.04 | 0.07 | 55 | 55.26 | 54.625 | 1384021 |
| 1730500800 | 54.99 | -0.28 | -0.51 | 55.5 | 55.73 | 54.97 | 1323366 |
| 1730414400 | 55.27 | -0.38 | -0.68 | 55.64 | 55.68 | 54.94 | 3484719 |
| 1730328000 | 55.65 | 0.17 | 0.31 | 55.43 | 55.77 | 55.22 | 3607309 |
| 1730241600 | 55.48 | -0.8 | -1.42 | 56.19 | 56.195 | 55.23 | 3023534 |
| 1730155200 | 56.28 | -0.06 | -0.11 | 56.46 | 56.47 | 56.04 | 2710351 |
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
