Premium
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 | 0.21 | 0.53164556962 | 39.5 | 39.71 | 39.1834 | 16384 | 39.40867808 | SP |
| 4 | -0.18 | -0.451240912509 | 39.89 | 39.95 | 39.0813 | 14829 | 39.6096303 | SP |
| 12 | 0.605 | 1.54711673699 | 39.105 | 39.95 | 38.5701 | 79556 | 39.15384745 | SP |
| 26 | 1.2438 | 3.23348810124 | 38.4662 | 39.95 | 37.56 | 45775 | 39.08896272 | SP |
| 52 | 3.53 | 9.75677169707 | 36.18 | 39.95 | 36.18 | 32031 | 38.64213474 | SP |
| 156 | 6.77 | 20.5525197328 | 32.94 | 39.95 | 29.97 | 40032 | 34.04701564 | SP |
| 260 | 9.82 | 32.8537972566 | 29.89 | 39.95 | 29.0501 | 33383 | 33.69780936 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 39.71 | 0.16 | 0.42 | 39.66 | 39.7992 | 39.645 | 13438 |
| 1735947000 | 39.5457 | 0.2 | 0.50 | 39.35 | 39.59 | 39.35 | 14945 |
| 1735860600 | 39.35 | -0.02 | -0.05 | 39.37 | 39.54 | 39.1834 | 26052 |
| 1735687800 | 39.37 | -0.07 | -0.18 | 39.44 | 39.5399 | 39.3 | 18396 |
| 1735601400 | 39.44 | -0.22 | -0.55 | 39.5 | 39.55 | 39.2682 | 6143 |
| 1735342200 | 39.66 | -0.23 | -0.58 | 39.67 | 39.739 | 39.5204 | 6618 |
| 1735255800 | 39.89 | 0.07 | 0.17 | 39.8236 | 39.9 | 39.7885 | 3779 |
| 1735077840 | 39.8236 | 0.17 | 0.44 | 39.64 | 39.8236 | 39.64 | 2550 |
| 1734996600 | 39.65 | 0.16 | 0.41 | 39.52 | 39.65 | 39.44 | 7592 |
| 1734737400 | 39.49 | 0.25 | 0.64 | 39.24 | 39.61 | 39.0813 | 12889 |
| 1734651000 | 39.24 | -0.06 | -0.15 | 39.47 | 39.52 | 39.23 | 31499 |
| 1734564600 | 39.3 | -0.51 | -1.28 | 39.81 | 39.9101 | 39.27 | 13967 |
| 1734478200 | 39.81 | -0.12 | -0.30 | 39.84 | 39.87 | 39.799 | 30623 |
| 1734391800 | 39.93 | 0.07 | 0.18 | 39.84 | 39.93 | 39.84 | 8252 |
| 1734132600 | 39.86 | -0.01 | -0.03 | 39.84 | 39.889 | 39.74 | 13636 |
| 1734046200 | 39.87 | -0.08 | -0.20 | 39.83 | 39.8798 | 39.8 | 8079 |
| 1733959800 | 39.95 | 0.16 | 0.40 | 39.91 | 39.95 | 39.86 | 13119 |
| 1733873400 | 39.79 | -0.04 | -0.10 | 39.81 | 39.86 | 39.75 | 24524 |
| 1733787000 | 39.83 | -0.12 | -0.30 | 39.89 | 39.92 | 39.8001 | 23805 |
| 1733527800 | 39.95 | 0.07 | 0.17 | 39.8812 | 39.95 | 39.88 | 12560 |
| 1733441400 | 39.8812 | -0.05 | -0.12 | 39.9 | 39.939 | 39.88 | 18176 |
| 1733355000 | 39.93 | 0.12 | 0.30 | 39.92 | 39.93 | 39.8431 | 15337 |
| 1733268600 | 39.81 | -0.02 | -0.05 | 39.77 | 39.84 | 39.735 | 16551 |
| 1733182200 | 39.83 | 0.05 | 0.13 | 39.72 | 39.83 | 39.72 | 16783 |
| 1732917840 | 39.78 | 0.14 | 0.37 | 39.6352 | 39.78 | 39.6352 | 4003 |
| 1732750200 | 39.6352 | -0.04 | -0.11 | 39.6796 | 39.6796 | 39.59 | 11444 |
| 1732663800 | 39.6796 | 0.09 | 0.23 | 39.63 | 39.6796 | 39.5856 | 4870 |
| 1732577400 | 39.59 | 0.09 | 0.22 | 39.505 | 39.62 | 39.4905 | 10316 |
| 1732318200 | 39.505 | 0.05 | 0.14 | 39.45 | 39.51 | 39.4307 | 29125 |
| 1732231800 | 39.45 | 0.11 | 0.28 | 39.45 | 39.46 | 39.22 | 58763 |
| 1732145400 | 39.34 | 0.04 | 0.10 | 39.3 | 39.34 | 39.15 | 57897 |
| 1732059000 | 39.3 | 0.07 | 0.18 | 39.06 | 39.35 | 39.06 | 32761 |
| 1731972600 | 39.23 | 0.05 | 0.14 | 39.16 | 39.32 | 39.16 | 30577 |
| 1731713400 | 39.175 | -0.27 | -0.67 | 39.345 | 39.345 | 39.11 | 63870 |
| 1731627000 | 39.4412 | -0.13 | -0.33 | 39.5 | 39.5195 | 39.4 | 80514 |
| 1731540600 | 39.57 | 0.06 | 0.15 | 39.58 | 39.58 | 39.489 | 66476 |
| 1731454200 | 39.51 | -0.07 | -0.18 | 39.53 | 39.56 | 39.4402 | 228329 |
| 1731367800 | 39.58 | 0 | 0.00 | 39.58 | 39.6 | 39.52 | 143554 |
| 1731108600 | 39.58 | 0.05 | 0.13 | 39.56 | 39.61 | 39.5006 | 63061 |
| 1731022200 | 39.53 | 0.16 | 0.41 | 39.41 | 39.56 | 39.41 | 156553 |
| 1730935800 | 39.37 | 0.55 | 1.42 | 39.11 | 39.3894 | 39.11 | 136718 |
| 1730849400 | 38.82 | 0.19 | 0.49 | 38.62 | 38.89 | 38.62 | 140503 |
| 1730763000 | 38.63 | -0.04 | -0.10 | 38.68 | 38.73 | 38.58 | 144792 |
| 1730500200 | 38.67 | 0.03 | 0.08 | 38.64 | 38.8599 | 38.64 | 501038 |
| 1730413800 | 38.64 | -0.37 | -0.94 | 38.93 | 38.93 | 38.5701 | 106845 |
| 1730327400 | 39.005 | -0.08 | -0.20 | 39.085 | 39.14 | 38.9952 | 167118 |
| 1730241000 | 39.085 | 0.04 | 0.11 | 38.98 | 39.14 | 38.9605 | 81360 |
| 1730154600 | 39.0407 | 0.06 | 0.16 | 39.06 | 39.11 | 39.03 | 49034 |
| 1729895400 | 38.98 | -0.03 | -0.08 | 39.09 | 39.2 | 38.96 | 47344 |
| 1729809000 | 39.01 | 0.07 | 0.17 | 39.07 | 39.07 | 38.9 | 38142 |
| 1729722600 | 38.9419 | -0.16 | -0.40 | 39.01 | 39.05 | 38.81 | 226543 |
| 1729636200 | 39.1 | -0.03 | -0.08 | 39.02 | 39.1699 | 39.0101 | 255938 |
| 1729549800 | 39.13 | -0.02 | -0.05 | 39.25 | 39.3 | 39.02 | 485083 |
| 1729290600 | 39.15 | 0.01 | 0.03 | 39.19 | 39.19 | 39.09 | 632875 |
| 1729204200 | 39.14 | 0.03 | 0.08 | 39.11 | 39.16 | 39.11 | 54576 |
| 1729117800 | 39.11 | -0.03 | -0.08 | 39.14 | 39.1599 | 39.07 | 16063 |
| 1729031400 | 39.14 | 0.04 | 0.10 | 39.0998 | 39.15 | 39.0998 | 18662 |
| 1728945000 | 39.0998 | -0.01 | -0.01 | 39.105 | 39.1499 | 39.0509 | 40677 |
| 1728685800 | 39.105 | 0.02 | 0.06 | 39.08 | 39.1599 | 39.06 | 85663 |
| 1728599400 | 39.08 | 0.01 | 0.01 | 39.0748 | 39.12 | 39.05 | 2713 |
| 1728513000 | 39.0748 | 0.01 | 0.03 | 39.065 | 39.09 | 39.04 | 4155 |
| 1728426600 | 39.065 | 0.01 | 0.03 | 39.08 | 39.0883 | 39.055 | 2014 |
| 1728340200 | 39.0552 | 0.01 | 0.02 | 39.01 | 39.09 | 39.01 | 7899 |
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
