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 | 0.33 | 0.567010309278 | 58.2 | 59.01 | 55.51 | 301478 | 57.14935666 | CS |
| 4 | -0.97 | -1.63025210084 | 59.5 | 61.81 | 51.72 | 480163 | 57.81333281 | CS |
| 12 | 4.24 | 7.80990974397 | 54.29 | 61.81 | 51.72 | 345147 | 57.07682618 | CS |
| 26 | 16.14 | 38.0750176929 | 42.39 | 61.81 | 41.76 | 357922 | 52.30109993 | CS |
| 52 | 27.26 | 87.1762072274 | 31.27 | 61.81 | 24.66 | 365001 | 41.57162349 | CS |
| 156 | 23.32 | 66.2311843226 | 35.21 | 61.81 | 21.21 | 365573 | 32.37439767 | CS |
| 260 | 26.47 | 82.5639426076 | 32.06 | 61.81 | 15.7 | 335064 | 31.10350036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 58.53 | 2.37 | 4.22 | 55.51 | 59.01 | 55.51 | 1097288 |
| 1734648000 | 56.16 | -0.96 | -1.68 | 56.56 | 57.35 | 56.14 | 242183 |
| 1734561600 | 57.12 | 0.02 | 0.04 | 56.1 | 57.77 | 56.1 | 435216 |
| 1734475200 | 57.1 | -0.14 | -0.24 | 56.95 | 57.11 | 56.59 | 259213 |
| 1734388800 | 57.24 | -0.78 | -1.34 | 57.99 | 57.99 | 56.98 | 297140 |
| 1734129600 | 58.02 | -0.45 | -0.77 | 58.2 | 58.52 | 57.84 | 273639 |
| 1734043200 | 58.47 | 0.68 | 1.18 | 57.99 | 58.49 | 57.49 | 225674 |
| 1733956800 | 57.79 | -0.14 | -0.24 | 58.35 | 58.35 | 57.79 | 270608 |
| 1733870400 | 57.93 | -0.39 | -0.67 | 58.73 | 58.73 | 57.76 | 313042 |
| 1733784000 | 58.32 | 2.73 | 4.91 | 57.25 | 58.58 | 57.18 | 968706 |
| 1733524800 | 55.59 | -3.16 | -5.38 | 58.24 | 58.24 | 51.72 | 3085489 |
| 1733438400 | 58.75 | -0.44 | -0.74 | 59 | 59.56 | 58.74 | 473316 |
| 1733352000 | 59.19 | -2.5 | -4.05 | 61.81 | 61.81 | 59.08 | 401131 |
| 1733265600 | 61.69 | 0.63 | 1.03 | 61.2 | 61.74 | 61.01 | 393695 |
| 1733179200 | 61.06 | 0.85 | 1.41 | 60.17 | 61.06 | 60.17 | 427061 |
| 1732920000 | 60.21 | 0.31 | 0.52 | 59.76 | 60.62 | 59.76 | 194761 |
| 1732833600 | 59.9 | -0.38 | -0.63 | 60.26 | 60.27 | 59.89 | 43927 |
| 1732747200 | 60.28 | 0.54 | 0.90 | 59.72 | 60.3 | 59.72 | 342869 |
| 1732660800 | 59.74 | 0.02 | 0.03 | 59.44 | 59.89 | 59.36 | 208182 |
| 1732574400 | 59.72 | -0.19 | -0.32 | 60.02 | 60.33 | 59.52 | 467984 |
| 1732315200 | 59.91 | 0.25 | 0.42 | 59.5 | 60.15 | 59.45 | 279418 |
| 1732228800 | 59.66 | 0.02 | 0.03 | 59.45 | 59.82 | 59.14 | 166397 |
| 1732142400 | 59.64 | 0.87 | 1.48 | 58.65 | 59.67 | 58.65 | 260033 |
| 1732056000 | 58.77 | 0.13 | 0.22 | 57.8 | 58.78 | 57.8 | 154348 |
| 1731969600 | 58.64 | 0.71 | 1.23 | 57.33 | 58.69 | 57.33 | 320081 |
| 1731710400 | 57.93 | 0.22 | 0.38 | 57.6 | 57.97 | 57.6 | 283060 |
| 1731624000 | 57.71 | 0.31 | 0.54 | 57.22 | 57.87 | 57.22 | 212490 |
| 1731537600 | 57.4 | -0.14 | -0.24 | 57.58 | 57.76 | 57.27 | 91249 |
| 1731451200 | 57.54 | -0.1 | -0.17 | 57.54 | 57.76 | 57.41 | 192654 |
| 1731364800 | 57.64 | -0.36 | -0.62 | 58.01 | 58.29 | 57.59 | 199977 |
| 1731105600 | 58 | 0.33 | 0.57 | 57.27 | 58.01 | 57.27 | 122417 |
| 1731019200 | 57.67 | -0.01 | -0.02 | 57.11 | 57.79 | 57.11 | 180171 |
| 1730932800 | 57.68 | 0.45 | 0.79 | 57.75 | 57.75 | 57.18 | 229016 |
| 1730846400 | 57.23 | 0.14 | 0.25 | 57.09 | 57.28 | 57.02 | 239242 |
| 1730760000 | 57.09 | 0.2 | 0.35 | 56.83 | 57.14 | 56.76 | 134955 |
| 1730497200 | 56.89 | -0.36 | -0.63 | 57.43 | 57.43 | 56.72 | 208486 |
| 1730410800 | 57.25 | -0.43 | -0.75 | 57.75 | 57.75 | 57.15 | 210163 |
| 1730324400 | 57.68 | 0.49 | 0.86 | 56.95 | 57.72 | 56.88 | 229927 |
| 1730238000 | 57.19 | 0.13 | 0.23 | 57.03 | 57.29 | 56.81 | 224184 |
| 1730151600 | 57.06 | 0.47 | 0.83 | 57 | 57.28 | 56.87 | 231374 |
| 1729892400 | 56.59 | -0.16 | -0.28 | 56.97 | 57.1 | 56.51 | 313611 |
| 1729806000 | 56.75 | 0.06 | 0.11 | 56.42 | 57 | 56.31 | 220585 |
| 1729719600 | 56.69 | 0.05 | 0.09 | 56.59 | 56.85 | 56.34 | 294776 |
| 1729633200 | 56.64 | 0.47 | 0.84 | 55.8 | 56.69 | 55.53 | 172993 |
| 1729546800 | 56.17 | -0.46 | -0.81 | 56.5 | 56.99 | 55.98 | 402263 |
| 1729287600 | 56.63 | -0.22 | -0.39 | 57.03 | 57.03 | 56.54 | 766023 |
| 1729201200 | 56.85 | -0.02 | -0.04 | 57 | 57.43 | 56.78 | 365353 |
| 1729114800 | 56.87 | 0.42 | 0.74 | 56.46 | 57.25 | 56.42 | 492462 |
| 1729028400 | 56.45 | 0.73 | 1.31 | 55.55 | 56.52 | 55.55 | 307368 |
| 1728682800 | 55.72 | 0.84 | 1.53 | 54.91 | 56.05 | 54.91 | 395915 |
| 1728596400 | 54.88 | 0.29 | 0.53 | 54.52 | 55.02 | 54.46 | 414922 |
| 1728510000 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1728423600 | 54.59 | 0.34 | 0.63 | 54.25 | 54.75 | 54.25 | 289563 |
| 1728337200 | 54.25 | -0.18 | -0.33 | 54.16 | 54.63 | 53.98 | 185776 |
| 1728078000 | 54.43 | 0.29 | 0.54 | 54.35 | 54.7 | 54.3 | 240102 |
| 1727991600 | 54.14 | -0.25 | -0.46 | 54.3 | 54.47 | 54.08 | 333726 |
| 1727905200 | 54.39 | 0.49 | 0.91 | 53.62 | 54.53 | 53.62 | 335170 |
| 1727818800 | 53.9 | 0.07 | 0.13 | 53.79 | 53.97 | 53.43 | 303706 |
| 1727730000 | 53.83 | 0.42 | 0.79 | 52.73 | 54.04 | 52.73 | 271750 |
| 1727473200 | 53.41 | -0.89 | -1.64 | 54.29 | 54.42 | 53.4 | 418963 |
| 1727386800 | 54.3 | 1.14 | 2.14 | 53.04 | 54.5 | 52.83 | 404922 |
| 1727300400 | 53.16 | 0.01 | 0.02 | 53.01 | 53.35 | 53 | 351208 |
| 1727214000 | 53.15 | -0.48 | -0.90 | 53.66 | 53.8 | 53.1 | 145262 |
| 1727127600 | 53.63 | 0.16 | 0.30 | 53.19 | 53.68 | 52.81 | 420088 |
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
