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 | 1.43 | 2.94784580499 | 48.51 | 50.34 | 48.4 | 2453826 | 49.36365176 | CS |
| 4 | 1.66 | 3.43827671914 | 48.28 | 50.78 | 47.42 | 2460351 | 49.22482997 | CS |
| 12 | 4.66 | 10.2915194346 | 45.28 | 50.78 | 41.88 | 2250097 | 46.13812337 | CS |
| 26 | 6.98 | 16.2476722533 | 42.96 | 50.78 | 41.88 | 2530903 | 45.37816707 | CS |
| 52 | 10.49 | 26.5906210393 | 39.45 | 50.78 | 35.83 | 2895597 | 41.69494814 | CS |
| 156 | 11.38 | 29.5124481328 | 38.56 | 50.78 | 29.76 | 2826309 | 37.67606396 | CS |
| 260 | 30.63 | 158.622475401 | 19.31 | 50.78 | 17.47 | 2581153 | 35.95757405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1742506800 | 50.29 | 1.02 | 2.07 | 49.2 | 50.34 | 48.79 | 1722267 |
| 1742420400 | 49.27 | 0.19 | 0.39 | 49.15 | 49.7 | 49.09 | 2014979 |
| 1742334000 | 49.08 | -0.45 | -0.91 | 49.43 | 49.53 | 48.63 | 3452459 |
| 1742247600 | 49.53 | 0.61 | 1.25 | 48.98 | 49.77 | 48.98 | 2993574 |
| 1741988400 | 48.92 | 0.73 | 1.51 | 48.51 | 49.19 | 48.4 | 2085853 |
| 1741902000 | 48.19 | -0.03 | -0.06 | 48.26 | 48.65 | 47.94 | 2820436 |
| 1741815600 | 48.22 | 0.06 | 0.12 | 48.39 | 48.45 | 47.69 | 2035135 |
| 1741729200 | 48.16 | -0.8 | -1.63 | 48.85 | 48.85 | 47.67 | 2479937 |
| 1741642800 | 48.96 | -1.27 | -2.53 | 49.73 | 49.97 | 48.42 | 5001502 |
| 1741387200 | 50.23 | -0.46 | -0.91 | 50.42 | 50.77 | 50.12 | 2283035 |
| 1741300800 | 50.69 | 0.25 | 0.50 | 50.12 | 50.78 | 50.12 | 4011980 |
| 1741214400 | 50.44 | 0.38 | 0.76 | 50 | 50.63 | 49.25 | 2442450 |
| 1741128000 | 50.06 | 0.79 | 1.60 | 48.72 | 50.31 | 48.68 | 3231199 |
| 1741041600 | 49.27 | 0.17 | 0.35 | 49.2 | 49.83 | 48.88 | 3037163 |
| 1740782400 | 49.1 | 0.48 | 0.99 | 48.61 | 49.18 | 48.37 | 3478633 |
| 1740696000 | 48.62 | 0.27 | 0.56 | 48.5 | 49.03 | 48.42 | 1172559 |
| 1740609600 | 48.35 | 0.44 | 0.92 | 48 | 48.5 | 47.91 | 1634864 |
| 1740523200 | 47.91 | -0.19 | -0.40 | 48.24 | 48.72 | 47.54 | 1361874 |
| 1740436800 | 48.1 | 0.28 | 0.59 | 47.9 | 48.35 | 47.84 | 1244576 |
| 1740177600 | 47.82 | -0.25 | -0.52 | 48.28 | 48.28 | 47.42 | 702538 |
| 1740091200 | 48.07 | 0.05 | 0.10 | 48 | 48.42 | 47.92 | 1279675 |
| 1740004800 | 48.02 | -0.25 | -0.52 | 48.14 | 48.45 | 47.62 | 833335 |
| 1739918400 | 48.27 | 0.65 | 1.36 | 47.69 | 48.55 | 47.6 | 1852744 |
| 1739572800 | 47.62 | 0.15 | 0.32 | 47.45 | 47.68 | 47.04 | 2048305 |
| 1739486400 | 47.47 | 0.48 | 1.02 | 47.15 | 47.51 | 46.7 | 781509 |
| 1739400000 | 46.99 | 0.53 | 1.14 | 46.33 | 47.15 | 46.03 | 1053413 |
| 1739313600 | 46.46 | -0.52 | -1.11 | 46.83 | 46.9 | 46.35 | 891136 |
| 1739227200 | 46.98 | -0.87 | -1.82 | 47.85 | 48.01 | 46.96 | 2873403 |
| 1738968000 | 47.85 | 1.08 | 2.31 | 47.25 | 47.88 | 46.96 | 1978629 |
| 1738881600 | 46.77 | 2.1 | 4.70 | 44.9 | 46.81 | 44.9 | 2263222 |
| 1738795200 | 44.67 | 0.87 | 1.99 | 43.84 | 44.78 | 43.75 | 1640109 |
| 1738708800 | 43.8 | 0.48 | 1.11 | 43.38 | 43.94 | 43.32 | 1155040 |
| 1738622400 | 43.32 | -0.73 | -1.66 | 42.59 | 43.65 | 42.5 | 1984749 |
| 1738363200 | 44.05 | 0.18 | 0.41 | 43.81 | 44.27 | 43.75 | 1557995 |
| 1738276800 | 43.87 | -0.05 | -0.11 | 44.04 | 44.27 | 43.81 | 1272250 |
| 1738190400 | 43.92 | 0.29 | 0.66 | 43.59 | 44.03 | 43.59 | 955196 |
| 1738104000 | 43.63 | 0.13 | 0.30 | 43.43 | 43.72 | 43.29 | 1407150 |
| 1738017600 | 43.5 | 0.17 | 0.39 | 43.22 | 43.66 | 43.22 | 1135106 |
| 1737758400 | 43.33 | 0.44 | 1.03 | 42.82 | 43.41 | 42.82 | 1942194 |
| 1737672000 | 42.89 | -0.21 | -0.49 | 43 | 43.2 | 42.83 | 3192091 |
| 1737585600 | 43.1 | -0.25 | -0.58 | 43.33 | 43.51 | 42.92 | 2599964 |
| 1737499200 | 43.35 | 0.35 | 0.81 | 43.03 | 43.58 | 43.03 | 2651442 |
| 1737412800 | 43 | 0.2 | 0.47 | 42.86 | 43.26 | 42.85 | 1143153 |
| 1737153600 | 42.8 | -0.34 | -0.79 | 43.31 | 43.56 | 42.75 | 2380365 |
| 1737067200 | 43.14 | 0.59 | 1.39 | 42.59 | 43.21 | 42.58 | 3500505 |
| 1736980800 | 42.55 | 0.61 | 1.45 | 42.19 | 42.75 | 42.13 | 2610147 |
| 1736894400 | 41.94 | -0.34 | -0.80 | 42.17 | 42.25 | 41.88 | 3447990 |
| 1736808000 | 42.28 | -0.59 | -1.38 | 42.56 | 42.63 | 42.2 | 1919126 |
| 1736548800 | 42.87 | -0.46 | -1.06 | 43.09 | 43.09 | 42.52 | 3108603 |
| 1736462400 | 43.33 | 0.02 | 0.05 | 43.22 | 43.45 | 43.18 | 1931488 |
| 1736376000 | 43.31 | -0.41 | -0.94 | 43.66 | 43.66 | 43.14 | 4172158 |
| 1736289600 | 43.72 | -0.32 | -0.73 | 44.19 | 44.26 | 43.66 | 4050448 |
| 1736203200 | 44.04 | 0.16 | 0.36 | 44.04 | 44.36 | 43.65 | 4155743 |
| 1735944000 | 43.88 | -0.2 | -0.45 | 44.02 | 44.19 | 43.85 | 1901252 |
| 1735857600 | 44.08 | -0.76 | -1.69 | 45.01 | 45.02 | 43.81 | 2280542 |
| 1735684800 | 44.84 | -0.41 | -0.91 | 44.62 | 45.11 | 44.62 | 4662751 |
| 1735598400 | 45.25 | -0.45 | -0.98 | 45.39 | 45.66 | 45.03 | 870529 |
| 1735339200 | 45.7 | 0.42 | 0.93 | 45.28 | 45.75 | 45.25 | 1815159 |
| 1735069200 | 45.28 | -0.3 | -0.66 | 45.56 | 45.78 | 45.28 | 682834 |
| 1734993600 | 45.58 | 0.48 | 1.06 | 44.89 | 45.6 | 44.89 | 12827819 |
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
