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 | -0.27 | -0.673989016475 | 40.06 | 40.5845 | 38.945 | 32147 | 39.8518843 | SP |
| 4 | 1.78 | 4.68297816364 | 38.01 | 41.3481 | 38.01 | 44399 | 40.00881406 | SP |
| 12 | 6.3 | 18.8115855479 | 33.49 | 41.3481 | 32.39 | 38267 | 38.2098815 | SP |
| 26 | 3.93 | 10.9592861127 | 35.86 | 41.3481 | 30.505 | 55207 | 36.80308024 | SP |
| 52 | 9.94 | 33.2998324958 | 29.85 | 41.3481 | 28.84 | 66137 | 35.34123805 | SP |
| 156 | 14.27 | 55.9169278997 | 25.52 | 41.3481 | 25.1101 | 73617 | 32.41381302 | SP |
| 260 | 14.27 | 55.9169278997 | 25.52 | 41.3481 | 25.1101 | 73617 | 32.41381302 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 39.3 | -0.89 | -2.21 | 39.84 | 39.84 | 38.945 | 41282 |
| 1732663800 | 40.1878 | 0.15 | 0.37 | 40.09 | 40.32 | 40.0338 | 20150 |
| 1732577400 | 40.04 | -0.1 | -0.25 | 40.45 | 40.5845 | 39.9316 | 33348 |
| 1732318200 | 40.14 | 0.02 | 0.05 | 40.06 | 40.1761 | 39.9144 | 33809 |
| 1732231800 | 40.12 | 0.49 | 1.24 | 40.02 | 40.3 | 39.4649 | 25918 |
| 1732145400 | 39.63 | -0.23 | -0.58 | 39.92 | 39.92 | 39.2894 | 36716 |
| 1732059000 | 39.86 | 0.62 | 1.58 | 39.27 | 39.92 | 39.17 | 39622 |
| 1731972600 | 39.24 | 0.1 | 0.26 | 39.22 | 39.4377 | 38.8652 | 47949 |
| 1731713400 | 39.14 | -0.68 | -1.71 | 39.42 | 39.4439 | 38.89 | 61443 |
| 1731627000 | 39.82 | -0.39 | -0.96 | 40.25 | 40.25 | 39.8 | 33105 |
| 1731540600 | 40.2077 | -0.11 | -0.28 | 40.47 | 40.65 | 40.2077 | 51403 |
| 1731454200 | 40.32 | -0.45 | -1.10 | 40.45 | 40.6099 | 40.03 | 41352 |
| 1731367800 | 40.77 | -0.15 | -0.37 | 41.21 | 41.21 | 40.51 | 64193 |
| 1731108600 | 40.92 | -0.36 | -0.87 | 41.04 | 41.125 | 40.72 | 53279 |
| 1731022200 | 41.28 | 1.01 | 2.51 | 40.75 | 41.3481 | 40.75 | 87397 |
| 1730935800 | 40.27 | 1.04 | 2.65 | 39.7567 | 40.27 | 39.6114 | 88140 |
| 1730849400 | 39.23 | 1.13 | 2.97 | 38.67 | 39.23 | 38.67 | 35355 |
| 1730763000 | 38.1 | -0.01 | -0.03 | 38.2 | 38.46 | 38.03 | 21576 |
| 1730500200 | 38.11 | 0.31 | 0.82 | 38.01 | 38.47 | 38.01 | 27544 |
| 1730413800 | 37.8 | -1.15 | -2.95 | 38.45 | 38.45 | 37.6439 | 42633 |
| 1730327400 | 38.9489 | -0.41 | -1.04 | 39.26 | 39.32 | 38.91 | 38780 |
| 1730241000 | 39.36 | 0.53 | 1.36 | 39 | 39.45 | 38.84 | 50463 |
| 1730154600 | 38.83 | 0.12 | 0.31 | 39.17 | 39.17 | 38.83 | 30643 |
| 1729895400 | 38.71 | 0.28 | 0.73 | 38.71 | 39.18 | 38.71 | 25746 |
| 1729809000 | 38.43 | 0.07 | 0.18 | 38.59 | 38.59 | 38.235 | 28087 |
| 1729722600 | 38.36 | -0.48 | -1.24 | 38.66 | 38.73 | 37.995 | 34835 |
| 1729636200 | 38.84 | -0.03 | -0.08 | 38.66 | 38.94 | 38.66 | 20636 |
| 1729549800 | 38.87 | 0.05 | 0.13 | 38.76 | 38.9802 | 38.5255 | 29564 |
| 1729290600 | 38.82 | 0.03 | 0.08 | 39.06 | 39.06 | 38.82 | 34190 |
| 1729204200 | 38.79 | 0.1 | 0.26 | 39.25 | 39.3 | 38.79 | 32089 |
| 1729117800 | 38.69 | 0.48 | 1.26 | 38.49 | 38.7127 | 38.245 | 21609 |
| 1729031400 | 38.21 | -0.91 | -2.33 | 39.2 | 39.2 | 38 | 50058 |
| 1728945000 | 39.12 | 0.15 | 0.38 | 39.01 | 39.3899 | 39.01 | 34049 |
| 1728685800 | 38.9736 | 0.37 | 0.97 | 38.46 | 38.9999 | 38.46 | 21934 |
| 1728599400 | 38.6 | 0.03 | 0.08 | 38.4 | 38.7377 | 38.3001 | 21904 |
| 1728513000 | 38.57 | 0.19 | 0.50 | 38.35 | 38.6056 | 38.19 | 38134 |
| 1728426600 | 38.38 | -0.05 | -0.13 | 38.28 | 38.452 | 38.11 | 29711 |
| 1728340200 | 38.43 | 0.09 | 0.23 | 38.37 | 38.6886 | 38.2538 | 40066 |
| 1728081000 | 38.34 | 0.77 | 2.05 | 38.25 | 38.34 | 37.9693 | 28101 |
| 1727994600 | 37.57 | 0.14 | 0.37 | 37.21 | 37.843 | 37.21 | 25733 |
| 1727908200 | 37.43 | 0.44 | 1.19 | 37.13 | 37.5969 | 36.96 | 33682 |
| 1727821800 | 36.99 | -0.43 | -1.15 | 37.58 | 37.58 | 36.69 | 40792 |
| 1727735400 | 37.42 | -0.08 | -0.21 | 37.32 | 37.5 | 37.06 | 24537 |
| 1727476200 | 37.5 | -0.35 | -0.92 | 37.88 | 37.88 | 37.38 | 25958 |
| 1727389800 | 37.85 | 0.89 | 2.41 | 38.06 | 38.2036 | 37.3 | 59529 |
| 1727303400 | 36.96 | 0.26 | 0.71 | 36.69 | 37.07 | 36.69 | 30401 |
| 1727217000 | 36.7 | 0.55 | 1.52 | 36.5 | 36.77 | 36.2007 | 28607 |
| 1727130600 | 36.15 | 0.05 | 0.14 | 36.15 | 36.3 | 36.05 | 43881 |
| 1726871400 | 36.1 | 0.01 | 0.03 | 35.98 | 36.16 | 35.65 | 30612 |
| 1726785000 | 36.09 | 1.13 | 3.23 | 35.97 | 36.2773 | 35.73 | 93380 |
| 1726698600 | 34.96 | -0.2 | -0.55 | 35.21 | 35.658 | 34.93 | 36765 |
| 1726612200 | 35.155 | 0.05 | 0.13 | 35.42 | 35.5699 | 35.0684 | 32961 |
| 1726525800 | 35.11 | -0.05 | -0.14 | 34.97 | 35.15 | 34.83 | 24298 |
| 1726266600 | 35.16 | 0.08 | 0.22 | 35.07 | 35.2899 | 35.07 | 37129 |
| 1726180200 | 35.0836 | 0.57 | 1.66 | 34.61 | 35.2098 | 34.465 | 59535 |
| 1726093800 | 34.51 | 1.07 | 3.20 | 33.53 | 34.54 | 33.1026 | 43725 |
| 1726007400 | 33.439999 | 0.25 | 0.75 | 33.35 | 33.47 | 32.96 | 34150 |
| 1725921000 | 33.189999 | 0.63 | 1.93 | 32.99 | 33.2982 | 32.84 | 27884 |
| 1725661800 | 32.56 | -0.96 | -2.86 | 33.49 | 33.49 | 32.39 | 27369 |
| 1725575400 | 33.52 | -0.04 | -0.12 | 33.27 | 33.795 | 33.27 | 29326 |
| 1725489000 | 33.56 | -0.23 | -0.68 | 33.369999 | 33.96 | 33.34 | 76699 |
| 1725402600 | 33.79 | -1.53 | -4.33 | 34.775 | 34.775 | 33.63 | 101986 |
| 1725057000 | 35.32 | 0.56 | 1.61 | 35.31 | 35.3984 | 34.91 | 36127 |
| 1724970600 | 34.76 | -0.08 | -0.23 | 34.9 | 35.39 | 34.7 | 35111 |
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
