Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 40.83 | 41.89 | 40.41 | 3576116 | 41.53446097 | DE |
| 4 | 0 | 0 | 40.54 | 42.6 | 40.28 | 4441374 | 41.22198751 | DE |
| 12 | 0 | 0 | 37.6 | 42.6 | 34 | 5101741 | 39.26671778 | DE |
| 26 | 0 | 0 | 34.22 | 42.6 | 31.73 | 4536704 | 37.22773361 | DE |
| 52 | 0 | 0 | 33.54 | 42.6 | 29.04 | 4074607 | 35.35266859 | DE |
| 156 | 0 | 0 | 23.4 | 42.6 | 20.335 | 4066504 | 29.90852098 | DE |
| 260 | 0 | 0 | 15.344 | 42.6 | 13.344 | 4943116 | 25.72433884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 40.97 | -0.6 | -1.44 | 41.61 | 41.66 | 40.41 | 4677385 |
| 1747931400 | 41.57 | -0.12 | -0.29 | 41.72 | 41.75 | 41.24 | 3117720 |
| 1747845000 | 41.69 | 0.08 | 0.19 | 41.62 | 41.85 | 41.44 | 3742470 |
| 1747758600 | 41.61 | -0.06 | -0.14 | 41.83 | 41.89 | 41.51 | 3011957 |
| 1747672200 | 41.67 | 0.42 | 1.02 | 41.39 | 41.67 | 41.32 | 3232536 |
| 1747413000 | 41.25 | 0.49 | 1.20 | 40.83 | 41.43 | 40.83 | 4775896 |
| 1747326600 | 40.76 | -0.91 | -2.18 | 40.4 | 40.85 | 40.37 | 3434989 |
| 1747240200 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1747153800 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1747067400 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1746808200 | 41.67 | 0.55 | 1.34 | 41.2 | 41.74 | 41.19 | 5492973 |
| 1746721800 | 41.12 | 0.47 | 1.16 | 40.88 | 41.2 | 40.72 | 4680456 |
| 1746635400 | 40.65 | -0.28 | -0.68 | 40.69 | 41 | 40.54 | 5361396 |
| 1746549000 | 40.93 | -0.2 | -0.49 | 41.11 | 41.22 | 40.67 | 3736743 |
| 1746462600 | 41.13 | -1.2 | -2.83 | 40.32 | 41.36 | 40.28 | 4474155 |
| 1746203400 | 42.33 | 0.76 | 1.83 | 42 | 42.6 | 41.82 | 6272433 |
| 1746030600 | 41.57 | 0.25 | 0.61 | 41.58 | 41.76 | 41.32 | 6450839 |
| 1745944200 | 41.32 | 0.38 | 0.93 | 41.16 | 41.49 | 40.93 | 5554208 |
| 1745857800 | 40.94 | 0.37 | 0.91 | 40.87 | 41.14 | 40.68 | 5191875 |
| 1745598600 | 40.57 | 0.34 | 0.85 | 40.54 | 40.84 | 40.28 | 3620980 |
| 1745512200 | 40.23 | -0.1 | -0.25 | 40.37 | 40.58 | 40.13 | 2882578 |
| 1745425800 | 40.33 | 0.29 | 0.72 | 40.5 | 40.5 | 39.99 | 4566456 |
| 1745339400 | 40.04 | 0.53 | 1.34 | 39.55 | 40.16 | 39.51 | 4270855 |
| 1744907400 | 39.51 | 0.35 | 0.89 | 39.07 | 39.71 | 39.04 | 4451871 |
| 1744821000 | 39.16 | 0.28 | 0.72 | 38.82 | 39.21 | 38.53 | 3372340 |
| 1744734600 | 38.88 | 0.78 | 2.05 | 38.19 | 38.99 | 38.1 | 4570114 |
| 1744648200 | 38.1 | 0.97 | 2.61 | 38.02 | 38.46 | 37.91 | 4392251 |
| 1744389000 | 37.13 | -0.07 | -0.19 | 37.64 | 37.91 | 36.81 | 5053470 |
| 1744302600 | 37.2 | 1.82 | 5.14 | 37.11 | 38.05 | 36.7 | 10295205 |
| 1744216200 | 35.38 | -1.05 | -2.88 | 35.69 | 36.25 | 34.83 | 8001399 |
| 1744129800 | 36.43 | 1.24 | 3.52 | 35.96 | 37.1 | 35.51 | 7448766 |
| 1744043400 | 35.19 | -4.87 | -12.16 | 35 | 36.97 | 34 | 14286567 |
| 1743787800 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743701400 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743615000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743528600 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743442200 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743183000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743096600 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743010200 | 40.06 | -0.08 | -0.20 | 40.27 | 40.4 | 39.9 | 3874175 |
| 1742923800 | 40.14 | 0.56 | 1.41 | 39.71 | 40.25 | 39.68 | 4699350 |
| 1742837400 | 39.58 | 0.07 | 0.18 | 39.73 | 39.97 | 39.51 | 3375122 |
| 1742578200 | 39.51 | -0.13 | -0.33 | 39.41 | 39.64 | 39.24 | 6788197 |
| 1742491800 | 39.64 | -0.2 | -0.50 | 39.82 | 39.91 | 39.13 | 2861125 |
| 1742405400 | 39.84 | -0.07 | -0.18 | 39.72 | 40.11 | 39.71 | 4943163 |
| 1742319000 | 39.91 | 0.65 | 1.66 | 39.31 | 39.94 | 39.27 | 5333231 |
| 1742232600 | 39.26 | 0.43 | 1.11 | 38.57 | 39.28 | 38.56 | 4770446 |
| 1741973400 | 38.83 | 0.07 | 0.18 | 38.61 | 39.2 | 38.53 | 4332656 |
| 1741887000 | 38.76 | -0.06 | -0.15 | 38.69 | 39.02 | 38.65 | 3908405 |
| 1741800600 | 38.82 | 0.79 | 2.08 | 38.45 | 39.08 | 38.41 | 4693702 |
| 1741714200 | 38.03 | -0.49 | -1.27 | 38.61 | 38.67 | 37.59 | 5543770 |
| 1741627800 | 38.52 | -0.24 | -0.62 | 39 | 39.05 | 38.47 | 5286789 |
| 1741368600 | 38.76 | 0.11 | 0.28 | 38.52 | 38.95 | 38.33 | 5272716 |
| 1741282200 | 38.65 | 0.33 | 0.86 | 38.52 | 38.91 | 38.12 | 5769050 |
| 1741195800 | 38.32 | 0.36 | 0.95 | 38.65 | 38.77 | 38.32 | 5453880 |
| 1741109400 | 37.96 | -0.19 | -0.50 | 37.8 | 37.99 | 37.59 | 4388013 |
| 1741023000 | 38.15 | 0.71 | 1.90 | 37.64 | 38.46 | 37.23 | 5252978 |
| 1740763800 | 37.44 | -0.27 | -0.72 | 37.6 | 37.63 | 36.92 | 7159105 |
| 1740677400 | 37.71 | -0.53 | -1.39 | 38.18 | 38.21 | 37.15 | 4760493 |
| 1740591000 | 38.24 | 0.69 | 1.84 | 37.73 | 38.28 | 37.6 | 4671889 |
| 1740504600 | 37.55 | 0.45 | 1.21 | 37 | 37.73 | 36.96 | 3398663 |
| 1740418200 | 37.1 | 0.12 | 0.32 | 37.12 | 37.18 | 36.91 | 2972832 |
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
