Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.633874239351 | 39.44 | 39.6299 | 38.9801 | 23922 | 39.29072407 | SP |
| 4 | 1 | 2.61848651479 | 38.19 | 39.6299 | 38.19 | 50922 | 38.71194514 | SP |
| 12 | 1.3498 | 3.5671058821 | 37.8402 | 39.6299 | 37.65 | 44449 | 38.19170357 | SP |
| 26 | 2.2362 | 6.05133978102 | 36.9538 | 39.6299 | 36.23 | 29016 | 38.0117178 | SP |
| 52 | 5.37 | 15.8781785925 | 33.82 | 39.6299 | 33.78 | 19602 | 37.36733679 | SP |
| 156 | 6.55 | 20.0674019608 | 32.64 | 39.6299 | 27.21 | 20162 | 33.20080854 | SP |
| 260 | 13.01 | 49.6944232238 | 26.18 | 39.6299 | 20.06 | 18820 | 31.50162859 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 39.1549 | 0.09 | 0.22 | 39.11 | 39.2199 | 39.0896 | 16878 |
| 1731713400 | 39.0696 | -0.35 | -0.89 | 39.28 | 39.28 | 38.9801 | 38288 |
| 1731627000 | 39.42 | -0.09 | -0.23 | 39.58 | 39.58 | 39.39 | 22210 |
| 1731540600 | 39.51 | 0.05 | 0.13 | 39.55 | 39.6299 | 39.48 | 14765 |
| 1731454200 | 39.46 | -0.07 | -0.18 | 39.44 | 39.57 | 39.37 | 27470 |
| 1731367800 | 39.5311 | -0.05 | -0.12 | 39.59 | 39.62 | 39.45 | 16276 |
| 1731108600 | 39.58 | 0.08 | 0.20 | 39.52 | 39.6189 | 39.4519 | 35735 |
| 1731022200 | 39.5 | 0.2 | 0.51 | 39.41 | 39.53 | 39.36 | 107803 |
| 1730935800 | 39.3 | 0.59 | 1.52 | 39.1 | 39.32 | 39.1 | 26650 |
| 1730849400 | 38.71 | 0.31 | 0.81 | 38.5 | 38.71 | 38.41 | 38289 |
| 1730763000 | 38.4 | -0.03 | -0.09 | 38.51 | 38.5199 | 38.31 | 41108 |
| 1730500200 | 38.4343 | 0.09 | 0.23 | 38.48 | 38.64 | 38.42 | 405001 |
| 1730413800 | 38.345 | 0.03 | 0.09 | 38.31 | 38.3699 | 38.295 | 124128 |
| 1730327400 | 38.31 | 0.01 | 0.03 | 38.34 | 38.36 | 38.22 | 48792 |
| 1730241000 | 38.2999 | 0.01 | 0.03 | 38.72 | 38.72 | 38.252 | 12529 |
| 1730154600 | 38.29 | 0.01 | 0.03 | 38.28 | 38.3399 | 38.25 | 9540 |
| 1729895400 | 38.28 | 0.01 | 0.01 | 38.275 | 38.32 | 38.241 | 4817 |
| 1729809000 | 38.275 | 0 | 0.01 | 38.2701 | 38.3199 | 38.23 | 16211 |
| 1729722600 | 38.2701 | 0.01 | 0.03 | 38.2602 | 38.28 | 38.2101 | 4469 |
| 1729636200 | 38.2602 | -0.03 | -0.08 | 38.19 | 38.2602 | 38.19 | 7474 |
| 1729549800 | 38.29 | 0.03 | 0.09 | 38.68 | 38.68 | 38.23 | 1748 |
| 1729290600 | 38.255 | 0.02 | 0.05 | 38.2352 | 38.255 | 38.2001 | 55336 |
| 1729204200 | 38.2352 | -0.01 | -0.04 | 38.32 | 38.32 | 38.1801 | 1702 |
| 1729117800 | 38.25 | 0.02 | 0.07 | 38.2251 | 38.25 | 38.1718 | 11772 |
| 1729031400 | 38.2251 | 0.01 | 0.03 | 38.13 | 38.25 | 38.13 | 13204 |
| 1728945000 | 38.215 | 0.02 | 0.05 | 38.195 | 38.232 | 38.195 | 1436 |
| 1728685800 | 38.195 | 0.04 | 0.10 | 38.155 | 38.25 | 38.155 | 8571 |
| 1728599400 | 38.155 | 0.01 | 0.01 | 38.15 | 38.18 | 38.14 | 4649 |
| 1728513000 | 38.15 | -0.02 | -0.04 | 38.1652 | 38.1685 | 38.1215 | 3320 |
| 1728426600 | 38.1652 | 0.02 | 0.07 | 38.1402 | 38.18 | 38.12 | 2796 |
| 1728340200 | 38.1402 | -0 | -0.01 | 38.145 | 38.1501 | 38.11 | 2715 |
| 1728081000 | 38.145 | 0.04 | 0.09 | 38.11 | 38.1514 | 38.0901 | 6093 |
| 1727994600 | 38.11 | -0.01 | -0.01 | 38.115 | 38.15 | 38.0701 | 7741 |
| 1727908200 | 38.115 | 0.01 | 0.04 | 38.1015 | 38.115 | 38.08 | 1446 |
| 1727821800 | 38.1015 | -0.03 | -0.07 | 38.1281 | 38.1281 | 37.67 | 6363 |
| 1727735400 | 38.1281 | 0.01 | 0.04 | 38.07 | 38.1281 | 38.07 | 1275 |
| 1727476200 | 38.1134 | 0.01 | 0.01 | 38.108 | 38.114 | 38.08 | 3022 |
| 1727389800 | 38.108 | 0.01 | 0.02 | 38.2 | 38.2 | 38.108 | 90 |
| 1727303400 | 38.0992 | 0 | 0.01 | 38.095 | 38.13 | 38.0501 | 2412 |
| 1727217000 | 38.095 | 0.01 | 0.03 | 38.0852 | 38.095 | 38.06 | 2714 |
| 1727130600 | 38.0852 | 0.06 | 0.15 | 38.04 | 38.0852 | 38.04 | 4471 |
| 1726871400 | 38.03 | -0.03 | -0.07 | 38.0571 | 38.1 | 38.03 | 2506 |
| 1726785000 | 38.0571 | 0.04 | 0.11 | 38.19 | 38.19 | 38.02 | 2975 |
| 1726698600 | 38.0148 | 0.02 | 0.06 | 37.98 | 38.09 | 37.98 | 1306 |
| 1726612200 | 37.9927 | -0.01 | -0.02 | 38 | 38.04 | 37.96 | 2354 |
| 1726525800 | 38 | 0.01 | 0.03 | 37.99 | 38.02 | 37.9413 | 10803 |
| 1726266600 | 37.99 | 0.04 | 0.11 | 37.9465 | 38.01 | 37.9103 | 3903 |
| 1726180200 | 37.9465 | 0.05 | 0.12 | 37.87 | 37.98 | 37.87 | 27640 |
| 1726093800 | 37.8998 | 0.05 | 0.14 | 37.845 | 37.8998 | 37.7303 | 2883 |
| 1726007400 | 37.845 | 0.04 | 0.10 | 37.82 | 37.85 | 37.77 | 7527 |
| 1725921000 | 37.8068 | 0.11 | 0.28 | 37.81 | 37.8497 | 37.68 | 3352 |
| 1725661800 | 37.7 | -0.1 | -0.25 | 37.795 | 37.82 | 37.65 | 4460 |
| 1725575400 | 37.795 | 0.03 | 0.08 | 37.7659 | 37.8 | 37.722 | 1017070 |
| 1725489000 | 37.7659 | 0 | 0.00 | 37.7651 | 37.82 | 37.7651 | 1874 |
| 1725402600 | 37.7651 | -0.14 | -0.37 | 37.86 | 37.89 | 37.7651 | 3293 |
| 1725057000 | 37.9037 | 0.05 | 0.14 | 37.8495 | 37.93 | 37.8406 | 349974 |
| 1724970600 | 37.8495 | 0.04 | 0.09 | 37.85 | 37.8999 | 37.821 | 6158 |
| 1724884200 | 37.8139 | -0.03 | -0.07 | 37.84 | 37.84 | 37.7952 | 3666 |
| 1724797800 | 37.84 | -0 | -0.00 | 37.8402 | 37.8548 | 37.8001 | 9432 |
| 1724711400 | 37.8402 | 0.04 | 0.09 | 37.81 | 37.8402 | 37.79 | 1409 |
| 1724452200 | 37.805 | 0.05 | 0.12 | 37.7599 | 37.81 | 37.7599 | 8097 |
| 1724365800 | 37.7599 | 0 | 0.00 | 37.7593 | 37.79 | 37.72 | 8912 |
| 1724279400 | 37.7593 | -0.03 | -0.08 | 37.79 | 37.79 | 37.7593 | 702 |
| 1724193000 | 37.79 | 0.02 | 0.05 | 37.77 | 37.79 | 37.7512 | 2203 |
| 1724106600 | 37.77 | 0.03 | 0.08 | 37.7398 | 37.7851 | 37.7398 | 3627 |
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
Premium
