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 | 0.83 | 1.61982825917 | 51.24 | 52.26 | 48.8955 | 449262 | 50.52470433 | DR |
| 4 | 5.17 | 11.0234541578 | 46.9 | 55.86 | 46.38 | 509539 | 50.68586636 | DR |
| 12 | -7.48 | -12.5608732158 | 59.55 | 59.75 | 42.62 | 488306 | 50.47917913 | DR |
| 26 | 0.64 | 1.2444098775 | 51.43 | 61.73 | 42.62 | 525889 | 52.77442037 | DR |
| 52 | -5.76 | -9.96022825523 | 57.83 | 72.59 | 39.845 | 457103 | 53.71142765 | DR |
| 156 | -37.58 | -41.9185722253 | 89.65 | 94.96 | 39.845 | 290639 | 64.49681101 | DR |
| 260 | -9.01 | -14.751146038 | 61.08 | 94.96 | 34.26 | 253055 | 64.31438858 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081600 | 49 | -1.04 | -2.08 | 50.94 | 51.25 | 48.98 | 299515 |
| 1727995200 | 50.04 | -0.01 | -0.02 | 49.78 | 50.23 | 49.195 | 388878 |
| 1727908800 | 50.05 | -0.94 | -1.84 | 50.85 | 51.51 | 49.85 | 381818 |
| 1727822400 | 50.99 | -1.72 | -3.26 | 52.46 | 52.695 | 50.98 | 402762 |
| 1727736000 | 52.71 | 0.68 | 1.31 | 51.88 | 52.84 | 51.88 | 629063 |
| 1727476800 | 52.03 | -0.15 | -0.29 | 52.9 | 53.23 | 51.88 | 335071 |
| 1727390400 | 52.18 | -0.35 | -0.67 | 53.3 | 53.56 | 52 | 453314 |
| 1727304000 | 52.53 | -1.69 | -3.12 | 54 | 54.4 | 52.44 | 347295 |
| 1727217600 | 54.22 | 0.41 | 0.76 | 53.86 | 54.29 | 53.18 | 467630 |
| 1727131200 | 53.81 | -0.83 | -1.52 | 54.73 | 54.98 | 53.41 | 352690 |
| 1726872000 | 54.64 | -0.9 | -1.62 | 56.33 | 56.33 | 54.44 | 687308 |
| 1726785600 | 55.54 | 0.42 | 0.76 | 56.19 | 56.33 | 54.8 | 402585 |
| 1726699200 | 55.12 | -0.58 | -1.04 | 55.7 | 56.13 | 54.5 | 292565 |
| 1726612800 | 55.7 | -1.44 | -2.52 | 57.9 | 57.9 | 55.58 | 389605 |
| 1726526400 | 57.14 | -0.36 | -0.63 | 57.81 | 58.3 | 56.94 | 201171 |
| 1726267200 | 57.5 | 1.28 | 2.28 | 56.97 | 57.91 | 56.38 | 174551 |
| 1726180800 | 56.22 | 0.84 | 1.52 | 55.8 | 56.42 | 55.22 | 186078 |
| 1726094400 | 55.38 | 0.18 | 0.33 | 54.76 | 55.42 | 54.22 | 348128 |
| 1726008000 | 55.2 | -0.77 | -1.38 | 55.91 | 57.18 | 54.2 | 411667 |
| 1725921600 | 55.97 | -0.92 | -1.62 | 57.17 | 57.68 | 55.87 | 291228 |
| 1725662400 | 56.89 | 0.54 | 0.96 | 56.93 | 57.88 | 55.955 | 285872 |
| 1725576000 | 56.35 | -0.9 | -1.57 | 57.43 | 57.43 | 56.28 | 433508 |
| 1725489600 | 57.25 | -0.54 | -0.93 | 57.33 | 58.25 | 57.09 | 186914 |
| 1725403200 | 57.79 | -1.41 | -2.38 | 58.3 | 58.74 | 57.53 | 264036 |
| 1725057600 | 59.2 | -0.09 | -0.15 | 59.55 | 59.75 | 58.61 | 270745 |
| 1724971200 | 59.29 | -0.01 | -0.02 | 59.63 | 60.75 | 58.69 | 239999 |
| 1724884800 | 59.3 | -1.24 | -2.05 | 60.37 | 61.3425 | 58.98 | 473828 |
| 1724798400 | 60.54 | 0.46 | 0.77 | 59.77 | 60.63 | 59.24 | 167181 |
| 1724712000 | 60.08 | -1.03 | -1.69 | 61.3 | 61.73 | 60.05 | 202237 |
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
Premium
