Premium
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 | -1.33 | -3.66088631985 | 36.33 | 36.62 | 34.06 | 413480 | 35.12216182 | SP |
| 4 | 1.87 | 5.64443102928 | 33.13 | 44.1 | 32.67 | 531566 | 36.60570876 | SP |
| 12 | -8.41 | -19.3734162635 | 43.41 | 59 | 32.67 | 1013970 | 44.26013353 | SP |
| 26 | 0.06 | 0.171722953635 | 34.94 | 59 | 24.6 | 719024 | 39.63315179 | SP |
| 52 | 2.59 | 7.99136069114 | 32.41 | 59 | 23.2 | 665822 | 35.5590215 | SP |
| 156 | 23 | 191.666666667 | 12 | 80.915 | 3.55 | 1609952 | 19.53420808 | SP |
| 260 | 6.9 | 24.5551601423 | 28.1 | 110.93 | 3.55 | 1111773 | 20.2262865 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 34.69 | 0.37 | 1.08 | 33.89 | 35.04 | 33.7193 | 205420 |
| 1734651000 | 34.32 | 0.03 | 0.09 | 34.78 | 35.0342 | 34.23 | 425815 |
| 1734564600 | 34.29 | -1.68 | -4.67 | 35.42 | 35.929 | 34.06 | 466670 |
| 1734478200 | 35.97 | 1.36 | 3.93 | 34.92 | 36.159 | 34.8 | 429919 |
| 1734391800 | 34.61 | -1.91 | -5.23 | 35.39 | 35.84 | 34.6 | 353910 |
| 1734132600 | 36.52 | -1.14 | -3.03 | 36.33 | 36.62 | 35.77 | 391086 |
| 1734046200 | 37.66 | 0.08 | 0.21 | 37.29 | 38.04 | 36.96 | 462442 |
| 1733959800 | 37.58 | -1.04 | -2.69 | 37.57 | 37.6299 | 36.7899 | 590793 |
| 1733873400 | 38.62 | -4.06 | -9.51 | 39.02 | 39.61 | 38.4 | 559105 |
| 1733787000 | 42.68 | 7.14 | 20.09 | 41.46 | 44.1 | 41.3625 | 1784758 |
| 1733527800 | 35.54 | 0.74 | 2.13 | 36 | 36.3 | 35.53 | 368673 |
| 1733441400 | 34.8 | 0.24 | 0.69 | 34.67 | 35.127 | 34.63 | 278297 |
| 1733355000 | 34.56 | -1.15 | -3.22 | 35.44 | 35.44 | 34.1931 | 340497 |
| 1733268600 | 35.71 | -0.04 | -0.11 | 35.51 | 36.2446 | 35.48 | 420093 |
| 1733182200 | 35.75 | 0.75 | 2.14 | 35.42 | 35.82 | 34.95 | 483066 |
| 1732917840 | 35 | -0.31 | -0.88 | 34.89 | 35.1 | 34.19 | 211381 |
| 1732750200 | 35.31 | 2.18 | 6.58 | 35.18 | 35.65 | 35.03 | 797999 |
| 1732663800 | 33.13 | -0.1 | -0.30 | 33.61 | 33.64 | 32.68 | 396969 |
| 1732577400 | 33.229999 | 0.33 | 1.00 | 32.95 | 33.42 | 32.72 | 395806 |
| 1732318200 | 32.9 | -1.98 | -5.68 | 33.13 | 33.36 | 32.67 | 942470 |
| 1732231800 | 34.88 | -1.19 | -3.30 | 34.73 | 35.25 | 34.44 | 598994 |
| 1732145400 | 36.07 | 1.23 | 3.53 | 35.6 | 36.09 | 35.41 | 380555 |
| 1732059000 | 34.84 | -0.38 | -1.08 | 34.78 | 34.95 | 34.48 | 284561 |
| 1731972600 | 35.22 | 1.24 | 3.65 | 34.46 | 35.2799 | 34.42 | 451826 |
| 1731713400 | 33.98 | 0.58 | 1.74 | 34 | 34.16 | 33.439999 | 300398 |
| 1731627000 | 33.4 | -1.1 | -3.19 | 34.05 | 34.05 | 32.95 | 721309 |
| 1731540600 | 34.5 | -0.4 | -1.15 | 35.77 | 35.77 | 34.3599 | 493407 |
| 1731454200 | 34.9 | -3.48 | -9.07 | 35.88 | 36.15 | 34.41 | 1471723 |
| 1731367800 | 38.38 | 0.25 | 0.66 | 38.95 | 39.18 | 37.96 | 533296 |
| 1731108600 | 38.13 | -5.7 | -13.00 | 39.67 | 40.4168 | 37.58 | 1403439 |
| 1731022200 | 43.83 | 3.93 | 9.85 | 43.6 | 44.6399 | 42.86 | 902279 |
| 1730935800 | 39.9 | -1.71 | -4.11 | 38.86 | 40.32 | 38.1 | 659871 |
| 1730849400 | 41.61 | 1.83 | 4.60 | 41.98 | 42.55 | 41.2 | 684896 |
| 1730763000 | 39.78 | 0.89 | 2.29 | 39.74 | 41.025 | 39.62 | 718276 |
| 1730500200 | 38.89 | -0.17 | -0.44 | 39.61 | 39.87 | 38.78 | 308325 |
| 1730413800 | 39.06 | -0.45 | -1.14 | 39.12 | 39.3899 | 38.1 | 289426 |
| 1730327400 | 39.51 | -1.03 | -2.54 | 38.94 | 40.02 | 38.55 | 384196 |
| 1730241000 | 40.54 | -0.69 | -1.67 | 42.4 | 42.41 | 40.37 | 782931 |
| 1730154600 | 41.23 | 2.42 | 6.24 | 39.96 | 41.77 | 39.83 | 869824 |
| 1729895400 | 38.81 | 0.71 | 1.86 | 39.1 | 39.68 | 38.62 | 553238 |
| 1729809000 | 38.1 | -1.02 | -2.61 | 38.59 | 38.71 | 37.41 | 351120 |
| 1729722600 | 39.12 | -1.17 | -2.90 | 40.85 | 40.9 | 38.82 | 569476 |
| 1729636200 | 40.29 | 1.21 | 3.10 | 39.32 | 41.28 | 39.32 | 583042 |
| 1729549800 | 39.08 | -0.87 | -2.18 | 38.51 | 39.367 | 38.41 | 344965 |
| 1729290600 | 39.95 | 3.15 | 8.56 | 41.29 | 41.4 | 39.54 | 1078022 |
| 1729204200 | 36.8 | -2.92 | -7.35 | 37.69 | 37.69 | 36.34 | 794726 |
| 1729117800 | 39.72 | 1.14 | 2.95 | 39.68 | 40.675 | 39.2 | 508243 |
| 1729031400 | 38.58 | -5.66 | -12.79 | 41 | 41.38 | 38.33 | 1793516 |
| 1728945000 | 44.24 | -2.47 | -5.29 | 44.55 | 46.64 | 43.86 | 1317003 |
| 1728685800 | 46.71 | 0.77 | 1.68 | 44 | 47.4063 | 43.84 | 1465223 |
| 1728599400 | 45.94 | 0.2 | 0.44 | 46.41 | 46.99 | 44.34 | 1138752 |
| 1728513000 | 45.74 | -1.3 | -2.76 | 43.73 | 46.75 | 43.5 | 2082660 |
| 1728426600 | 47.04 | -11.33 | -19.41 | 46.01 | 48.2299 | 45.26 | 3222753 |
| 1728340200 | 58.37 | 1.34 | 2.35 | 58.85 | 59 | 54.44 | 3493141 |
| 1728081000 | 57.03 | 3.46 | 6.46 | 56.64 | 57.168 | 55.26 | 2342079 |
| 1727994600 | 53.57 | -3.42 | -6.00 | 51.31 | 54.93 | 51.31 | 2291467 |
| 1727908200 | 56.99 | 6.41 | 12.67 | 57.56 | 58.05 | 53.5715 | 3807549 |
| 1727821800 | 50.58 | 5.46 | 12.10 | 45.7 | 50.63 | 45.25 | 2546050 |
| 1727735400 | 45.12 | 0.22 | 0.49 | 49.3 | 50.4 | 44.9216 | 4342587 |
| 1727476200 | 44.9 | 3.25 | 7.80 | 43.41 | 45.55 | 43.2001 | 2859321 |
| 1727389800 | 41.65 | 7.79 | 23.01 | 41.02 | 42.4111 | 39.59 | 3919187 |
| 1727303400 | 33.86 | -1.83 | -5.13 | 33.27 | 34.2799 | 33.09 | 930509 |
| 1727217000 | 35.69 | 6.03 | 20.33 | 33.65 | 35.88 | 33.25 | 1886367 |
| 1727130600 | 29.66 | 0.95 | 3.31 | 29.11 | 30.26 | 28.97 | 611850 |
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
