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 | 1.29 | 2.79765777489 | 46.11 | 48.185 | 45.8 | 301990 | 47.14361357 | DR |
| 4 | -2.7 | -5.38922155689 | 50.1 | 50.74 | 44.2601 | 490469 | 47.45946695 | DR |
| 12 | 0.02 | 0.0422119037569 | 47.38 | 55.86 | 42.62 | 566446 | 49.11113749 | DR |
| 26 | -7.14 | -13.0913091309 | 54.54 | 61.73 | 42.62 | 489521 | 52.28418688 | DR |
| 52 | -15.29 | -24.3898548413 | 62.69 | 72.59 | 39.845 | 463347 | 52.75070092 | DR |
| 156 | -38.02 | -44.5094825568 | 85.42 | 94.96 | 39.845 | 298866 | 63.61148767 | DR |
| 260 | -18.32 | -27.8758368837 | 65.72 | 94.96 | 34.26 | 257415 | 63.92552363 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 46.99 | -0.31 | -0.66 | 47.18 | 47.66 | 46.23 | 374794 |
| 1735861200 | 47.3 | -0.09 | -0.19 | 47.64 | 48.185 | 46.895 | 293309 |
| 1735688400 | 47.39 | 0.49 | 1.04 | 47.16 | 47.59 | 46.88 | 292287 |
| 1735602000 | 46.9 | 0.11 | 0.24 | 46.11 | 47.24 | 45.8 | 247571 |
| 1735342800 | 46.79 | -0.49 | -1.04 | 46.97 | 47.91 | 46.365 | 234743 |
| 1735256400 | 47.28 | 0.45 | 0.96 | 46.61 | 47.61 | 46.46 | 191354 |
| 1735077840 | 46.83 | 0.25 | 0.54 | 46.64 | 46.83 | 45.85 | 83000 |
| 1734997200 | 46.58 | 0.6 | 1.30 | 45.51 | 46.73 | 45.51 | 384342 |
| 1734738000 | 45.98 | 0.45 | 0.99 | 44.75 | 46.55 | 44.2601 | 1429002 |
| 1734651600 | 45.53 | 0.33 | 0.73 | 45.81 | 46.5 | 45.19 | 537132 |
| 1734565200 | 45.2 | -2.64 | -5.52 | 48 | 48.69 | 44.94 | 492557 |
| 1734478800 | 47.84 | 0.4 | 0.84 | 47.33 | 48.02 | 47.195 | 509192 |
| 1734392400 | 47.44 | -1.16 | -2.39 | 48.16 | 48.74 | 45.85 | 862095 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 48.26 | 48.882 | 47.3359 | 372704 |
| 1734046800 | 48.38 | -1.09 | -2.20 | 49.47 | 49.89 | 48.27 | 256366 |
| 1733960400 | 49.47 | 0.49 | 1.00 | 49.23 | 49.66 | 48.45 | 570504 |
| 1733874000 | 48.98 | -0.8 | -1.61 | 49.76 | 50 | 48.5 | 871753 |
| 1733787600 | 49.78 | 0.13 | 0.26 | 50.1 | 50.74 | 49.62 | 825736 |
| 1733528400 | 49.65 | -1.16 | -2.28 | 51.25 | 51.48 | 49.58 | 387184 |
| 1733442000 | 50.81 | 0.02 | 0.04 | 50.72 | 51.62 | 50.41 | 339739 |
| 1733355600 | 50.79 | -0.53 | -1.03 | 51.63 | 51.66 | 50.54 | 544256 |
| 1733269200 | 51.32 | -2.18 | -4.07 | 53.48 | 53.52 | 51.22 | 492630 |
| 1733182800 | 53.5 | -0.73 | -1.35 | 54.58 | 54.77 | 53.25 | 805431 |
| 1732917840 | 54.23 | 0.78 | 1.46 | 53.56 | 54.35 | 53.08 | 218093 |
| 1732750800 | 53.45 | -0.1 | -0.19 | 53.98 | 54.45 | 53.07 | 339211 |
| 1732664400 | 53.55 | 0.55 | 1.04 | 52.85 | 53.81 | 51.39 | 586995 |
| 1732578000 | 53 | 0.93 | 1.79 | 52.41 | 54.0175 | 52.07 | 1343590 |
| 1732318800 | 52.07 | 0.17 | 0.33 | 52.44 | 53.06 | 51.745 | 351909 |
| 1732232400 | 51.9 | 1.04 | 2.04 | 50.56 | 52.26 | 50.22 | 510962 |
| 1732146000 | 50.86 | 0.9 | 1.80 | 49.7 | 50.88 | 49.58 | 309492 |
| 1732059600 | 49.96 | 0.35 | 0.71 | 49.18 | 50.33 | 48.8955 | 361689 |
| 1731973200 | 49.61 | -0.91 | -1.80 | 50.48 | 50.8876 | 49 | 646424 |
| 1731714000 | 50.52 | -0.21 | -0.41 | 51.1 | 51.77 | 50.17 | 443049 |
| 1731627600 | 50.73 | -3.83 | -7.02 | 54.4 | 54.675 | 50.16 | 709599 |
| 1731541200 | 54.56 | -0.13 | -0.24 | 54.55 | 55.04 | 53.46 | 384474 |
| 1731454800 | 54.69 | -0.21 | -0.38 | 54.39 | 55.54 | 53.99 | 763077 |
| 1731368400 | 54.9 | 0.25 | 0.46 | 54.65 | 55.86 | 54.64 | 625510 |
| 1731109200 | 54.65 | 0.83 | 1.54 | 54.07 | 54.75 | 53.43 | 518263 |
| 1731022800 | 53.82 | 2.85 | 5.59 | 52 | 54.46 | 50.95 | 602007 |
| 1730936400 | 50.97 | 2.63 | 5.44 | 49.66 | 51.38 | 49.42 | 371478 |
| 1730850000 | 48.34 | 0.62 | 1.30 | 47.53 | 48.56 | 47.53 | 295919 |
| 1730763600 | 47.72 | 0.27 | 0.57 | 47.53 | 49.205 | 47.53 | 266177 |
| 1730500800 | 47.45 | -0.54 | -1.13 | 48.18 | 48.2003 | 46.5 | 376382 |
| 1730414400 | 47.99 | -0.86 | -1.76 | 48.84 | 49.35 | 47.9 | 658047 |
| 1730328000 | 48.85 | 0.55 | 1.14 | 48.16 | 49.12 | 47.97 | 638525 |
| 1730241600 | 48.3 | -0.11 | -0.23 | 48.01 | 48.685 | 47.44 | 333062 |
| 1730155200 | 48.41 | 1.2 | 2.54 | 47.92 | 49.28 | 47.92 | 730609 |
| 1729896000 | 47.21 | 0.37 | 0.79 | 46.9 | 47.34 | 46.38 | 998339 |
| 1729809600 | 46.84 | -0.98 | -2.05 | 47.7 | 47.99 | 46.64 | 651149 |
| 1729723200 | 47.82 | 1.37 | 2.95 | 46.31 | 47.9949 | 46.18 | 684027 |
| 1729636800 | 46.45 | -0.01 | -0.02 | 46.7 | 46.98 | 45.655 | 831714 |
| 1729550400 | 46.46 | 0.09 | 0.19 | 46.7 | 47.06 | 45.6 | 677085 |
| 1729291200 | 46.37 | 2.19 | 4.96 | 45.15 | 46.54 | 44.87 | 931357 |
| 1729204800 | 44.18 | -5.51 | -11.09 | 45.52 | 45.64 | 42.62 | 2111953 |
| 1729118400 | 49.69 | 0.32 | 0.65 | 49.57 | 50.5 | 49.32 | 489578 |
| 1729032000 | 49.37 | 0.61 | 1.25 | 48.17 | 50.66 | 48.17 | 526301 |
| 1728945600 | 48.76 | 1.12 | 2.35 | 47.38 | 49.27 | 47.015 | 603669 |
| 1728686400 | 47.64 | 0.29 | 0.61 | 47.55 | 48.23 | 47.211 | 343276 |
| 1728600000 | 47.35 | -0.44 | -0.92 | 47.28 | 47.71 | 46.64 | 544454 |
| 1728513600 | 47.79 | -0.49 | -1.01 | 48.37 | 48.86 | 47.61 | 301429 |
| 1728427200 | 48.28 | -0.64 | -1.31 | 49.28 | 49.28 | 47.88 | 490481 |
| 1728340800 | 48.92 | -0.08 | -0.16 | 48.76 | 49.2921 | 48.415 | 614558 |
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
