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 | 1.14 | 2.12488350419 | 53.65 | 55.4 | 53.17 | 2095803 | 54.43331454 | CS |
| 4 | -4.29 | -7.26134055518 | 59.08 | 60.28 | 51.34 | 1817162 | 55.19533347 | CS |
| 12 | -9.75 | -15.1069104431 | 64.54 | 66.42 | 51.34 | 1263844 | 58.11299921 | CS |
| 26 | -2.56 | -4.46381865737 | 57.35 | 66.42 | 51.34 | 1270078 | 58.30443211 | CS |
| 52 | -18.37 | -25.1093493712 | 73.16 | 75.93 | 51.34 | 1281846 | 60.64746675 | CS |
| 156 | -40.05 | -42.2290172923 | 94.84 | 95.69 | 51.34 | 1025214 | 69.44250732 | CS |
| 260 | -11.44 | -17.2731390608 | 66.23 | 126 | 33.22 | 971869 | 74.38695914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 54.65 | 0.01 | 0.02 | 55.11 | 55.33 | 54.03 | 2247890 |
| 1740436800 | 54.64 | 0.51 | 0.94 | 54.4 | 55.2 | 53.77 | 1921610 |
| 1740177600 | 54.13 | -0.78 | -1.42 | 55.11 | 55.24 | 53.86 | 3556705 |
| 1740091200 | 54.91 | 0.57 | 1.05 | 54.21 | 55.4 | 53.58 | 791971 |
| 1740004800 | 54.34 | 0.32 | 0.59 | 53.65 | 54.89 | 53.17 | 1960838 |
| 1739918400 | 54.02 | 0.41 | 0.76 | 53.02 | 54.1 | 52.84 | 1497323 |
| 1739572800 | 53.61 | -2.65 | -4.71 | 53.48 | 56.3 | 53.1 | 2092727 |
| 1739486400 | 56.26 | 0.5 | 0.90 | 56.04 | 57.3 | 55.83 | 813418 |
| 1739400000 | 55.76 | -0.26 | -0.46 | 55.4 | 56.05 | 55.21 | 1358433 |
| 1739313600 | 56.02 | 0.29 | 0.52 | 55.24 | 56.16 | 55.24 | 480493 |
| 1739227200 | 55.73 | 0.58 | 1.05 | 55.33 | 56.2 | 55.25 | 907502 |
| 1738968000 | 55.15 | 0.16 | 0.29 | 54.96 | 55.56 | 54.25 | 1520294 |
| 1738881600 | 54.99 | -0.92 | -1.65 | 56.03 | 57.3 | 54.83 | 1929753 |
| 1738795200 | 55.91 | 1.85 | 3.42 | 54.05 | 55.91 | 53.25 | 3042943 |
| 1738708800 | 54.06 | 0 | 0.00 | 55.19 | 55.27 | 53.88 | 1945733 |
| 1738622400 | 54.06 | -3.56 | -6.18 | 53.44 | 54.98 | 51.34 | 4286767 |
| 1738363200 | 57.62 | -2.46 | -4.09 | 59.88 | 59.88 | 57.31 | 1454925 |
| 1738276800 | 60.08 | 0.92 | 1.56 | 59.5 | 60.28 | 59.5 | 1756457 |
| 1738190400 | 59.16 | 0 | 0.00 | 59.08 | 59.49 | 58.93 | 960287 |
| 1738104000 | 59.16 | -0.49 | -0.82 | 59.38 | 59.46 | 58.61 | 1102090 |
| 1738017600 | 59.65 | 0.65 | 1.10 | 59 | 59.93 | 59 | 1854434 |
| 1737758400 | 59 | 1.26 | 2.18 | 58.75 | 59.25 | 58.62 | 1465313 |
| 1737672000 | 57.74 | 0.18 | 0.31 | 57.5 | 58.12 | 57.5 | 652679 |
| 1737585600 | 57.56 | -0.94 | -1.61 | 58.65 | 58.84 | 57.51 | 915872 |
| 1737499200 | 58.5 | 0.15 | 0.26 | 58.09 | 58.63 | 57.74 | 836497 |
| 1737412800 | 58.35 | -0.03 | -0.05 | 58.33 | 58.61 | 58.33 | 191002 |
| 1737153600 | 58.38 | -0.02 | -0.03 | 58.82 | 59.36 | 58.33 | 528892 |
| 1737067200 | 58.4 | -0.33 | -0.56 | 58.9 | 59.04 | 58.07 | 425370 |
| 1736980800 | 58.73 | 0.67 | 1.15 | 59.03 | 59.58 | 58.22 | 478451 |
| 1736894400 | 58.06 | -0.12 | -0.21 | 58.58 | 58.81 | 57.48 | 998289 |
| 1736808000 | 58.18 | 1.17 | 2.05 | 56.67 | 58.36 | 56.49 | 731252 |
| 1736548800 | 57.01 | -0.24 | -0.42 | 56.89 | 57.03 | 56.05 | 1923767 |
| 1736462400 | 57.25 | -0.75 | -1.29 | 57.86 | 58.02 | 57.02 | 1045066 |
| 1736376000 | 58 | -2.06 | -3.43 | 59.48 | 59.48 | 57.68 | 656074 |
| 1736289600 | 60.06 | 0.08 | 0.13 | 60.24 | 61.04 | 59.64 | 755106 |
| 1736203200 | 59.98 | 0.4 | 0.67 | 60.27 | 61.11 | 59.81 | 596870 |
| 1735944000 | 59.58 | 0.13 | 0.22 | 59.01 | 59.7 | 58.34 | 535392 |
| 1735857600 | 59.45 | -0.63 | -1.05 | 60.52 | 60.96 | 59.33 | 759622 |
| 1735684800 | 60.08 | 0.17 | 0.28 | 60.24 | 60.74 | 59.83 | 276390 |
| 1735598400 | 59.91 | -0.87 | -1.43 | 60.61 | 60.61 | 59.34 | 607772 |
| 1735339200 | 60.78 | -0.2 | -0.33 | 60.62 | 61.23 | 60.44 | 411298 |
| 1735069200 | 60.98 | 0.58 | 0.96 | 60.33 | 60.98 | 59.96 | 156945 |
| 1734993600 | 60.4 | -0.29 | -0.48 | 60.29 | 60.55 | 59.6 | 691417 |
| 1734734400 | 60.69 | 1.28 | 2.15 | 59 | 61.2 | 59 | 1850828 |
| 1734648000 | 59.41 | -1.17 | -1.93 | 60.51 | 61.07 | 59.25 | 739333 |
| 1734561600 | 60.58 | -1.73 | -2.78 | 62.12 | 63.49 | 60.56 | 1229759 |
| 1734475200 | 62.31 | -0.06 | -0.10 | 61.87 | 63.16 | 61.87 | 979967 |
| 1734388800 | 62.37 | -0.71 | -1.13 | 62.99 | 63.26 | 62.19 | 1658912 |
| 1734129600 | 63.08 | -0.81 | -1.27 | 64 | 64 | 62.78 | 682982 |
| 1734043200 | 63.89 | 0.12 | 0.19 | 63.85 | 64.33 | 63.46 | 1273706 |
| 1733956800 | 63.77 | -0.99 | -1.53 | 63.63 | 63.98 | 62.99 | 1333025 |
| 1733870400 | 64.76 | -0.18 | -0.28 | 65.5 | 65.989999 | 64.06 | 1414982 |
| 1733784000 | 64.94 | 0.84 | 1.31 | 64.67 | 66.42 | 64.66 | 2436169 |
| 1733524800 | 64.099999 | -0.15 | -0.23 | 65.269999 | 65.61 | 63.77 | 1050105 |
| 1733438400 | 64.25 | -0.16 | -0.25 | 64.93 | 66.16 | 64.209999 | 1624851 |
| 1733352000 | 64.41 | 0.22 | 0.34 | 64.54 | 65.45 | 63.8 | 1378723 |
| 1733265600 | 64.19 | 0.59 | 0.93 | 63.52 | 64.72 | 63.35 | 805864 |
| 1733179200 | 63.6 | -0.03 | -0.05 | 63.75 | 64.269999 | 63.47 | 2525404 |
| 1732920000 | 63.63 | 0.85 | 1.35 | 63.04 | 63.72 | 62.56 | 1330135 |
| 1732833600 | 62.78 | -0.26 | -0.41 | 63.05 | 63.12 | 62.67 | 511731 |
| 1732747200 | 63.04 | 1.06 | 1.71 | 62.2 | 63.41 | 62.2 | 1354988 |
| 1732660800 | 61.98 | -3.07 | -4.72 | 63.74 | 63.97 | 61.85 | 1754058 |
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
