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 | -0.8 | -2.09698558322 | 38.15 | 38.19 | 37.37 | 405928 | 37.98368489 | SP |
| 4 | -0.64 | -1.68465385628 | 37.99 | 38.5498 | 37.37 | 222076 | 38.16339965 | SP |
| 12 | -1.42 | -3.66262574155 | 38.77 | 38.77 | 37.37 | 134466 | 38.11962111 | SP |
| 26 | 0.31 | 0.836933045356 | 37.04 | 38.77 | 36.68 | 94871 | 37.95878413 | SP |
| 52 | 1.06 | 2.92091485258 | 36.29 | 38.77 | 35.55 | 104792 | 37.01114663 | SP |
| 156 | -2.35 | -5.91939546599 | 39.7 | 40.13 | 31.85 | 225950 | 35.3346817 | SP |
| 260 | 1.02 | 2.80759702725 | 36.33 | 40.44 | 29 | 194954 | 36.03282071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.35 | -0.14 | -0.37 | 37.25 | 37.49 | 37.21 | 144114 |
| 1734651000 | 37.49 | -0.05 | -0.13 | 37.45 | 37.66 | 37.45 | 216211 |
| 1734564600 | 37.54 | -0.53 | -1.39 | 38.11 | 38.12 | 37.54 | 190019 |
| 1734478200 | 38.07 | -0.04 | -0.10 | 38.11 | 38.13 | 38.06 | 297241 |
| 1734391800 | 38.11 | 0.01 | 0.03 | 38.04 | 38.17 | 38.04 | 1113867 |
| 1734132600 | 38.1 | -0.11 | -0.29 | 38.15 | 38.19 | 38.08 | 212303 |
| 1734046200 | 38.21 | -0.17 | -0.44 | 38.33 | 38.33 | 38.2 | 235352 |
| 1733959800 | 38.38 | 0.06 | 0.16 | 38.41 | 38.44 | 38.3618 | 151498 |
| 1733873400 | 38.32 | -0.12 | -0.31 | 38.3693 | 38.39 | 38.31 | 321084 |
| 1733787000 | 38.44 | -0.07 | -0.18 | 38.51 | 38.52 | 38.42 | 154028 |
| 1733527800 | 38.51 | 0.07 | 0.18 | 38.53 | 38.5498 | 38.4701 | 269079 |
| 1733441400 | 38.44 | 0.04 | 0.10 | 38.42 | 38.46 | 38.4099 | 285807 |
| 1733355000 | 38.4 | 0.09 | 0.23 | 38.25 | 38.45 | 38.25 | 144563 |
| 1733268600 | 38.31 | -0.11 | -0.29 | 38.34 | 38.37 | 38.2909 | 99005 |
| 1733182200 | 38.42 | 0.05 | 0.12 | 38.27 | 38.43 | 38.2511 | 102284 |
| 1732917840 | 38.375 | 0.22 | 0.56 | 38.25 | 38.385 | 38.25 | 53578 |
| 1732750200 | 38.16 | 0.03 | 0.08 | 38.17 | 38.22 | 38.1256 | 78000 |
| 1732663800 | 38.13 | -0.01 | -0.03 | 38.08 | 38.13 | 38.03 | 91515 |
| 1732577400 | 38.14 | 0.23 | 0.59 | 38.1 | 38.1673 | 38.0501 | 104295 |
| 1732318200 | 37.915 | 0.05 | 0.15 | 37.99 | 37.99 | 37.85 | 99709 |
| 1732231800 | 37.86 | 0.05 | 0.13 | 37.84 | 37.87 | 37.7605 | 126519 |
| 1732145400 | 37.81 | -0.02 | -0.05 | 37.76 | 37.81 | 37.68 | 93377 |
| 1732059000 | 37.83 | 0.07 | 0.19 | 37.76 | 37.88 | 37.7182 | 90577 |
| 1731972600 | 37.76 | 0.07 | 0.19 | 37.67 | 37.79 | 37.6 | 63555 |
| 1731713400 | 37.69 | -0.09 | -0.24 | 37.77 | 37.77 | 37.63 | 35837 |
| 1731627000 | 37.7788 | -0.07 | -0.19 | 37.88 | 37.91 | 37.7788 | 67373 |
| 1731540600 | 37.85 | -0.02 | -0.06 | 37.94 | 37.9584 | 37.81 | 159179 |
| 1731454200 | 37.871 | -0.23 | -0.60 | 38.01 | 38.0207 | 37.805 | 47940 |
| 1731367800 | 38.1 | 0 | 0.00 | 38.14 | 38.14 | 38.06 | 189767 |
| 1731108600 | 38.1 | -0.01 | -0.03 | 38.07 | 38.17 | 38.07 | 240264 |
| 1731022200 | 38.11 | 0.27 | 0.71 | 37.93 | 38.1499 | 37.93 | 96016 |
| 1730935800 | 37.84 | -0.01 | -0.03 | 37.75 | 37.884 | 37.6703 | 104592 |
| 1730849400 | 37.85 | 0.18 | 0.46 | 37.69 | 37.89 | 37.69 | 56062 |
| 1730763000 | 37.675 | -0.02 | -0.04 | 37.73 | 37.8 | 37.67 | 117459 |
| 1730500200 | 37.69 | -0.05 | -0.12 | 37.76 | 37.87 | 37.68 | 99297 |
| 1730413800 | 37.735 | -0.17 | -0.46 | 37.79 | 37.8096 | 37.64 | 135046 |
| 1730327400 | 37.9093 | -0.07 | -0.19 | 37.99 | 38.0444 | 37.9 | 89464 |
| 1730241000 | 37.98 | 0.01 | 0.03 | 37.86 | 38.06 | 37.84 | 97092 |
| 1730154600 | 37.9705 | 0.06 | 0.15 | 37.98 | 38.01 | 37.925 | 80734 |
| 1729895400 | 37.9137 | -0.04 | -0.10 | 38.09 | 38.09 | 37.91 | 70259 |
| 1729809000 | 37.95 | 0.07 | 0.18 | 37.97 | 38.01 | 37.93 | 82400 |
| 1729722600 | 37.88 | -0.17 | -0.45 | 37.96 | 37.96 | 37.82 | 29199 |
| 1729636200 | 38.05 | -0.1 | -0.26 | 38.07 | 38.11 | 38.0301 | 44781 |
| 1729549800 | 38.15 | -0.22 | -0.57 | 38.25 | 38.27 | 38.0821 | 66665 |
| 1729290600 | 38.37 | 0.13 | 0.34 | 38.39 | 38.39 | 38.3285 | 41992 |
| 1729204200 | 38.24 | -0.13 | -0.34 | 38.4 | 38.4 | 38.24 | 329389 |
| 1729117800 | 38.37 | 0.11 | 0.29 | 38.34 | 38.37 | 38.2888 | 33428 |
| 1729031400 | 38.26 | -0.05 | -0.13 | 38.39 | 38.39 | 38.2583 | 49654 |
| 1728945000 | 38.31 | 0.04 | 0.11 | 38.16 | 38.3222 | 38.1 | 30240 |
| 1728685800 | 38.2698 | 0.1 | 0.26 | 38.2 | 38.3018 | 38.1618 | 35458 |
| 1728599400 | 38.1695 | -0.03 | -0.08 | 38.18 | 38.189 | 38.1 | 172844 |
| 1728513000 | 38.2 | -0.03 | -0.08 | 38.17 | 38.22 | 38.12 | 166359 |
| 1728426600 | 38.23 | 0.11 | 0.29 | 38.14 | 38.23 | 38.1124 | 38304 |
| 1728340200 | 38.12 | -0.14 | -0.37 | 38.23 | 38.23 | 38.1023 | 55184 |
| 1728081000 | 38.26 | -0.1 | -0.26 | 38.3 | 38.3 | 38.22 | 33184 |
| 1727994600 | 38.36 | -0.14 | -0.36 | 38.41 | 38.42 | 38.32 | 41974 |
| 1727908200 | 38.5 | -0.14 | -0.36 | 38.47 | 38.52 | 38.39 | 224021 |
| 1727821800 | 38.64 | -0.02 | -0.05 | 38.67 | 38.715 | 38.59 | 64610 |
| 1727735400 | 38.66 | -0.07 | -0.18 | 38.74 | 38.74 | 38.55 | 73676 |
| 1727476200 | 38.73 | 0.08 | 0.21 | 38.77 | 38.77 | 38.7 | 40289 |
| 1727389800 | 38.65 | 0.14 | 0.36 | 38.66 | 38.7 | 38.615 | 39691 |
| 1727303400 | 38.51 | -0.14 | -0.37 | 38.63 | 38.63 | 38.51 | 55764 |
| 1727217000 | 38.6524 | 0.1 | 0.27 | 38.55 | 38.6674 | 38.5301 | 54163 |
| 1727130600 | 38.5483 | 0.04 | 0.10 | 38.51 | 38.5774 | 38.4778 | 32325 |
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
