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 | 1.69 | 3.22150209684 | 52.46 | 54.64 | 52.46 | 6803655 | 53.76058507 | CS |
| 4 | -4.35 | -7.4358974359 | 58.5 | 58.885 | 51.89 | 7437003 | 54.8003499 | CS |
| 12 | 5.42 | 11.1225117997 | 48.73 | 60.36 | 48.51 | 6608280 | 54.40236679 | CS |
| 26 | 11.78 | 27.802690583 | 42.37 | 60.36 | 40.41 | 5998862 | 49.22959001 | CS |
| 52 | 19.12 | 54.5817870397 | 35.03 | 60.36 | 32.65 | 6323491 | 43.14750804 | CS |
| 156 | 28.33 | 109.721146398 | 25.82 | 60.36 | 25.62 | 7058356 | 35.54493587 | CS |
| 260 | 30.34 | 127.425451491 | 23.81 | 60.36 | 8.41 | 8177173 | 28.67238667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 53.96 | -0.64 | -1.17 | 54.5 | 54.64 | 53.7 | 3230600 |
| 1735077840 | 54.6 | 0.55 | 1.02 | 54.36 | 54.6 | 53.97 | 2074556 |
| 1734997200 | 54.05 | 0.56 | 1.05 | 53.35 | 54.105 | 52.73 | 6356380 |
| 1734738000 | 53.49 | 0.92 | 1.75 | 52.48 | 53.66 | 52.34 | 16840294 |
| 1734651600 | 52.57 | 0.56 | 1.08 | 52.71 | 52.98 | 51.89 | 8455547 |
| 1734565200 | 52.01 | -1.68 | -3.13 | 53.47 | 53.814 | 51.935 | 8961694 |
| 1734478800 | 53.69 | -0.28 | -0.52 | 53.64 | 53.805 | 52.8006 | 7504002 |
| 1734392400 | 53.97 | -0.46 | -0.85 | 54.4 | 54.42 | 53.69 | 8216867 |
| 1734133200 | 54.43 | -0.76 | -1.38 | 54.88 | 54.88 | 54.14 | 7224177 |
| 1734046800 | 55.19 | -0.2 | -0.36 | 55.66 | 55.73 | 54.875 | 8320426 |
| 1733960400 | 55.39 | 0.84 | 1.54 | 54.85 | 56.06 | 54.61 | 7856103 |
| 1733874000 | 54.55 | -0.12 | -0.22 | 55.26 | 55.56 | 54.4 | 8360801 |
| 1733787600 | 54.67 | -2.18 | -3.83 | 56.92 | 57 | 54.56 | 8366375 |
| 1733528400 | 56.85 | -0.31 | -0.54 | 57.05 | 57.42 | 56.4655 | 8371261 |
| 1733442000 | 57.16 | 0.86 | 1.53 | 56.34 | 57.795 | 56.34 | 7348389 |
| 1733355600 | 56.3 | -0.3 | -0.53 | 56.44 | 56.6 | 55.515 | 7847418 |
| 1733269200 | 56.6 | 0.15 | 0.27 | 56.7 | 56.91 | 56.2 | 6948348 |
| 1733182800 | 56.45 | -2.07 | -3.54 | 58.6 | 58.685 | 56.29 | 7951169 |
| 1732917840 | 58.52 | 0.38 | 0.65 | 58.35 | 58.885 | 58.285 | 3638533 |
| 1732750800 | 58.14 | -0.23 | -0.39 | 58.1 | 58.34 | 57.84 | 5547519 |
| 1732664400 | 58.37 | 0.18 | 0.31 | 58.33 | 58.675 | 58.01 | 7363023 |
| 1732578000 | 58.19 | -1.46 | -2.45 | 59.81 | 59.89 | 56.94 | 14167678 |
| 1732318800 | 59.65 | -0.09 | -0.15 | 59.9 | 60.36 | 59.52 | 6594855 |
| 1732232400 | 59.74 | 1.04 | 1.77 | 58.7 | 60.045 | 58.52 | 5397147 |
| 1732146000 | 58.7 | 0.1 | 0.17 | 58.8 | 59.1745 | 58.36 | 6924143 |
| 1732059600 | 58.6 | 0.74 | 1.28 | 57.64 | 58.695 | 57.54 | 6494071 |
| 1731973200 | 57.86 | 1.31 | 2.32 | 56.91 | 58.105 | 56.65 | 8605607 |
| 1731714000 | 56.55 | 0.97 | 1.75 | 55.53 | 56.69 | 55.2 | 7461774 |
| 1731627600 | 55.58 | -0.02 | -0.04 | 55.74 | 56.12 | 55.35 | 6026695 |
| 1731541200 | 55.6 | -1.14 | -2.01 | 57.04 | 57.1 | 55.42 | 6136570 |
| 1731454800 | 56.74 | -0.16 | -0.28 | 57.02 | 57.2176 | 56.16 | 4933322 |
| 1731368400 | 56.9 | 0.59 | 1.05 | 56.69 | 57.325 | 56.56 | 6113273 |
| 1731109200 | 56.31 | 0.87 | 1.57 | 55.39 | 56.8 | 55.39 | 7120144 |
| 1731022800 | 55.44 | 0.11 | 0.20 | 54.57 | 55.75 | 54.36 | 5682912 |
| 1730936400 | 55.33 | 2.28 | 4.30 | 54.98 | 55.79 | 54.32 | 8042014 |
| 1730850000 | 53.05 | 0.91 | 1.75 | 52.5 | 53.3 | 52.32 | 5662029 |
| 1730763600 | 52.14 | 0.58 | 1.12 | 51.63 | 52.18 | 51.48 | 6718171 |
| 1730500800 | 51.56 | -0.81 | -1.55 | 52.71 | 52.84 | 51.5 | 5640725 |
| 1730414400 | 52.37 | -0.12 | -0.23 | 52.36 | 52.705 | 52.18 | 5896151 |
| 1730328000 | 52.49 | 0.65 | 1.25 | 51.99 | 52.73 | 51.75 | 5523307 |
| 1730241600 | 51.84 | -0.45 | -0.86 | 52.24 | 52.29 | 51.46 | 7903385 |
| 1730155200 | 52.29 | -0.21 | -0.40 | 51.9 | 52.57 | 51.88 | 5026540 |
| 1729896000 | 52.5 | -0.12 | -0.23 | 52.8 | 52.85 | 52.205 | 5595872 |
| 1729809600 | 52.62 | 0.37 | 0.71 | 52.56 | 52.7465 | 52.115 | 5267740 |
| 1729723200 | 52.25 | -0.05 | -0.10 | 52.17 | 52.735 | 52.04 | 5866736 |
| 1729636800 | 52.3 | 0.3 | 0.58 | 52.06 | 52.59 | 51.98 | 4283660 |
| 1729550400 | 52 | -0.36 | -0.69 | 52.41 | 52.82 | 51.685 | 4334425 |
| 1729291200 | 52.36 | 0.82 | 1.59 | 51.69 | 52.44 | 51.34 | 5823245 |
| 1729204800 | 51.54 | 0.17 | 0.33 | 51.5 | 52.17 | 51.4 | 5336282 |
| 1729118400 | 51.37 | 0.47 | 0.92 | 51 | 51.6299 | 50.8 | 6040125 |
| 1729032000 | 50.9 | -0.12 | -0.24 | 50.63 | 51.05 | 50.29 | 5433993 |
| 1728945600 | 51.02 | 0.54 | 1.07 | 50.39 | 51.19 | 50.245 | 5247300 |
| 1728686400 | 50.48 | 1.01 | 2.04 | 49.51 | 50.53 | 49.3 | 9246599 |
| 1728600000 | 49.47 | -0.11 | -0.22 | 49.63 | 49.69 | 49.17 | 4398175 |
| 1728513600 | 49.58 | 0.64 | 1.31 | 48.81 | 49.685 | 48.71 | 4044261 |
| 1728427200 | 48.94 | -0.74 | -1.49 | 49.4 | 49.425 | 48.51 | 5604793 |
| 1728340800 | 49.68 | 0.05 | 0.10 | 49.62 | 49.9389 | 49.495 | 4998648 |
| 1728081600 | 49.63 | 1.42 | 2.95 | 48.52 | 49.67 | 48.41 | 7784562 |
| 1727995200 | 48.21 | 0.57 | 1.20 | 47.87 | 48.325 | 47.523 | 5932364 |
| 1727908800 | 47.64 | 1.28 | 2.76 | 47 | 47.66 | 46.53 | 6614913 |
| 1727822400 | 46.36 | 0.71 | 1.56 | 45.29 | 46.4 | 45.24 | 6520170 |
| 1727736000 | 45.65 | 0.49 | 1.09 | 45.15 | 45.75 | 44.775 | 6280604 |
| 1727476800 | 45.16 | 0.42 | 0.94 | 44.89 | 45.27 | 44.645 | 4601300 |
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
