Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -1.94312796209 | 42.2 | 42.53 | 39.64 | 619760 | 41.90495905 | DE |
| 4 | 1.73 | 4.3631778058 | 39.65 | 42.83 | 38.87 | 625282 | 41.4336156 | DE |
| 12 | 7.41 | 21.8133647336 | 33.97 | 42.83 | 33.33 | 703339 | 38.96945517 | DE |
| 26 | 0.18 | 0.436893203883 | 41.2 | 42.83 | 31.73 | 684303 | 38.58512832 | DE |
| 52 | 11.68 | 39.3265993266 | 29.7 | 43.74 | 29.4 | 745760 | 38.16410192 | DE |
| 156 | 10.58 | 34.3506493506 | 30.8 | 43.74 | 20.47 | 741446 | 31.97966499 | DE |
| 260 | 1.81 | 4.57417235279 | 39.57 | 43.74 | 20.15 | 881371 | 30.64001057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 41.85 | 0.19 | 0.46 | 41.52 | 41.92 | 41.28 | 344894 |
| 1730395800 | 41.66 | -0.36 | -0.86 | 41.7 | 42.2 | 41.4 | 892754 |
| 1730309400 | 42.02 | 0.16 | 0.38 | 41.59 | 42.02 | 39.64 | 738932 |
| 1730223000 | 41.86 | -0.41 | -0.97 | 42.53 | 42.53 | 41.83 | 626881 |
| 1730136600 | 42.27 | 0.48 | 1.15 | 42.2 | 42.53 | 41.92 | 495341 |
| 1729873800 | 41.79 | -0.88 | -2.06 | 42.58 | 42.58 | 41.57 | 831272 |
| 1729787400 | 42.67 | 0.28 | 0.66 | 42.26 | 42.83 | 42.2 | 652918 |
| 1729701000 | 42.39 | 0.19 | 0.45 | 42.13 | 42.72 | 42.13 | 693565 |
| 1729614600 | 42.2 | 0.63 | 1.52 | 41.35 | 42.22 | 41.26 | 616821 |
| 1729528200 | 41.57 | -0.41 | -0.98 | 41.88 | 42.01 | 41.57 | 659272 |
| 1729269000 | 41.98 | -0.01 | -0.02 | 41.76 | 42.23 | 41.65 | 802384 |
| 1729182600 | 41.99 | 0.26 | 0.62 | 41.85 | 42.25 | 41.51 | 632198 |
| 1729096200 | 41.73 | 0.8 | 1.95 | 40.69 | 41.73 | 40.65 | 773214 |
| 1729009800 | 40.93 | 0.3 | 0.74 | 40.83 | 41.42 | 40.76 | 968749 |
| 1728923400 | 40.63 | 0.17 | 0.42 | 40.31 | 40.68 | 40.14 | 502961 |
| 1728664200 | 40.46 | 0.82 | 2.07 | 39.91 | 40.46 | 39.83 | 572877 |
| 1728577800 | 39.64 | -0.09 | -0.23 | 39.55 | 39.72 | 39.16 | 384645 |
| 1728491400 | 39.73 | 0.58 | 1.48 | 39.3 | 39.8 | 39.05 | 424714 |
| 1728405000 | 39.15 | -0.21 | -0.53 | 39 | 39.41 | 38.87 | 466579 |
| 1728318600 | 39.36 | -0.2 | -0.51 | 39.65 | 39.8 | 39.13 | 424677 |
| 1728059400 | 39.56 | 1.3 | 3.40 | 38.26 | 39.99 | 38.18 | 841473 |
| 1727973000 | 38.26 | 0.15 | 0.39 | 38.03 | 38.26 | 37.72 | 570267 |
| 1727886600 | 38.11 | -0.21 | -0.55 | 38.18 | 38.3 | 37.63 | 547275 |
| 1727800200 | 38.32 | -0.68 | -1.74 | 39.17 | 39.23 | 37.85 | 1122141 |
| 1727713800 | 39 | -1.78 | -4.36 | 40.53 | 40.63 | 38.92 | 797486 |
| 1727454600 | 40.78 | 0.75 | 1.87 | 40.25 | 40.97 | 40.24 | 871749 |
| 1727368200 | 40.03 | 0.03 | 0.08 | 40.3 | 40.61 | 39.9 | 511288 |
| 1727281800 | 40 | 0.12 | 0.30 | 39.75 | 40.65 | 39.72 | 858439 |
| 1727195400 | 39.88 | 0.73 | 1.86 | 39.5 | 40 | 39.31 | 612771 |
| 1727109000 | 39.15 | -0.24 | -0.61 | 39.45 | 39.58 | 38.88 | 665856 |
| 1726849800 | 39.39 | -0.1 | -0.25 | 39.45 | 39.88 | 39.28 | 3859899 |
| 1726763400 | 39.49 | 1.02 | 2.65 | 39.01 | 39.66 | 38.91 | 810148 |
| 1726677000 | 38.47 | -0.25 | -0.65 | 38.77 | 38.82 | 38.47 | 681420 |
| 1726590600 | 38.72 | 0.37 | 0.96 | 38.5 | 38.97 | 38.46 | 375568 |
| 1726504200 | 38.35 | 0 | 0.00 | 38.22 | 38.48 | 38.12 | 411950 |
| 1726245000 | 38.35 | 0.26 | 0.68 | 38.15 | 38.46 | 38.1 | 354008 |
| 1726158600 | 38.09 | 0.02 | 0.05 | 38.6 | 38.76 | 37.84 | 541649 |
| 1726072200 | 38.07 | 0.32 | 0.85 | 37.76 | 38.1 | 37.51 | 757008 |
| 1725985800 | 37.75 | -0.55 | -1.44 | 38.26 | 38.57 | 37.62 | 541524 |
| 1725899400 | 38.3 | 0.53 | 1.40 | 38.02 | 38.61 | 38.02 | 432151 |
| 1725640200 | 37.77 | -0.56 | -1.46 | 38.33 | 38.68 | 37.74 | 625118 |
| 1725553800 | 38.33 | 0.29 | 0.76 | 38 | 38.68 | 38 | 421218 |
| 1725467400 | 38.04 | -0.19 | -0.50 | 37.54 | 38.11 | 37.43 | 610608 |
| 1725381000 | 38.23 | 0.04 | 0.10 | 38.19 | 38.48 | 37.95 | 493972 |
| 1725294600 | 38.19 | 0.12 | 0.32 | 38.09 | 38.29 | 37.76 | 574062 |
| 1725035400 | 38.07 | -0.13 | -0.34 | 38.13 | 38.26 | 38.03 | 1175395 |
| 1724949000 | 38.2 | 0.73 | 1.95 | 37.45 | 38.29 | 37.45 | 937443 |
| 1724862600 | 37.47 | -0.08 | -0.21 | 37.68 | 37.8 | 37.35 | 711853 |
| 1724776200 | 37.55 | 0.23 | 0.62 | 37.3 | 37.63 | 37.23 | 466721 |
| 1724689800 | 37.32 | 0.22 | 0.59 | 37.03 | 37.49 | 37.03 | 432995 |
| 1724430600 | 37.1 | 1.05 | 2.91 | 36.13 | 37.1 | 36.13 | 1055422 |
| 1724344200 | 36.05 | 0.25 | 0.70 | 35.8 | 36.16 | 35.8 | 420851 |
| 1724257800 | 35.8 | 0.2 | 0.56 | 35.59 | 35.84 | 35.54 | 405590 |
| 1724171400 | 35.6 | 0.06 | 0.17 | 35.72 | 36.5 | 35.6 | 976698 |
| 1724085000 | 35.54 | 0.07 | 0.20 | 35.41 | 35.67 | 35.26 | 599703 |
| 1723825800 | 35.47 | 0.58 | 1.66 | 34.95 | 35.56 | 34.95 | 1091396 |
| 1723739400 | 34.89 | 1.13 | 3.35 | 33.77 | 34.96 | 33.75 | 1060714 |
| 1723653000 | 33.76 | 0.22 | 0.66 | 34.13 | 34.2 | 33.69 | 569250 |
| 1723566600 | 33.54 | -0.03 | -0.09 | 33.61 | 33.67 | 33.33 | 316161 |
| 1723480200 | 33.57 | -0.25 | -0.74 | 33.97 | 34.07 | 33.53 | 585453 |
| 1723221000 | 33.82 | 0.52 | 1.56 | 33.439999 | 33.85 | 33.32 | 657769 |
| 1723134600 | 33.299999 | 0.19 | 0.57 | 32.85 | 33.38 | 32.75 | 679709 |
| 1723048200 | 33.11 | 0.64 | 1.97 | 33.33 | 33.33 | 32.75 | 610769 |
| 1722961800 | 32.47 | 0 | 0.00 | 32.47 | 32.47 | 32.47 | 0 |
| 1722875400 | 32.47 | -0.58 | -1.75 | 32.11 | 32.49 | 31.73 | 1046281 |
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
