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 | 0.44 | 1.1113917656 | 39.59 | 40.2199 | 39.59 | 17062 | 40.01158492 | SP |
| 4 | 1.06 | 2.72004105722 | 38.97 | 40.2799 | 38.97 | 28588 | 39.7273004 | SP |
| 12 | 0.87 | 2.22165474974 | 39.16 | 40.2799 | 38.97 | 21466 | 39.62725279 | SP |
| 26 | 1.5216 | 3.95134568042 | 38.5084 | 40.2799 | 38.48 | 49764 | 39.17102741 | SP |
| 52 | 2.93 | 7.89757412399 | 37.1 | 40.2799 | 36.9374 | 32862 | 38.81513642 | SP |
| 156 | 7.42 | 22.7537565164 | 32.61 | 40.2799 | 29.97 | 40211 | 34.18409517 | SP |
| 260 | 10.14 | 33.9243894279 | 29.89 | 40.2799 | 29.0501 | 33234 | 33.79333204 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 40.03 | 0.09 | 0.21 | 40 | 40.11 | 39.99 | 181904 |
| 1738971000 | 39.9443 | -0.17 | -0.43 | 40.11 | 40.2199 | 39.9 | 16711 |
| 1738884600 | 40.1148 | 0.07 | 0.17 | 40.07 | 40.132 | 39.9801 | 21075 |
| 1738798200 | 40.0479 | 0.1 | 0.24 | 39.9506 | 40.0699 | 39.88 | 33349 |
| 1738711800 | 39.9506 | 0.12 | 0.31 | 39.78 | 39.9799 | 39.78 | 2893 |
| 1738625400 | 39.8267 | -0.12 | -0.30 | 39.59 | 39.9199 | 39.59 | 11105 |
| 1738366200 | 39.9449 | -0.12 | -0.29 | 40.1 | 40.2 | 39.9293 | 39407 |
| 1738279800 | 40.0601 | 0.12 | 0.31 | 39.97 | 40.07 | 39.911 | 14208 |
| 1738193400 | 39.9376 | -0.08 | -0.20 | 39.99 | 40.0299 | 39.88 | 15850 |
| 1738107000 | 40.0182 | 0.2 | 0.50 | 39.87 | 40.0364 | 39.8289 | 11497 |
| 1738020600 | 39.82 | -0.28 | -0.70 | 39.76 | 39.8499 | 39.71 | 98816 |
| 1737761400 | 40.1 | 0.06 | 0.15 | 40.13 | 40.2799 | 40.07 | 44964 |
| 1737675000 | 40.04 | 0 | 0.00 | 40.04 | 40.04 | 40.04 | 0 |
| 1737588600 | 40.04 | 0.12 | 0.30 | 40.075 | 40.13 | 40.04 | 8041 |
| 1737502200 | 39.92 | 0.14 | 0.35 | 39.9 | 39.97 | 39.78 | 25763 |
| 1737156600 | 39.782 | 0.23 | 0.59 | 39.55 | 39.86 | 39.55 | 7358 |
| 1737070200 | 39.55 | -0.03 | -0.08 | 39.58 | 39.69 | 39.55 | 11804 |
| 1736983800 | 39.58 | 0.4 | 1.02 | 39.49 | 39.67 | 39.49 | 18840 |
| 1736897400 | 39.18 | 0.03 | 0.08 | 39.15 | 39.3199 | 39.07 | 115358 |
| 1736811000 | 39.15 | 0.01 | 0.03 | 38.97 | 39.155 | 38.97 | 17370 |
| 1736551800 | 39.1375 | -0.32 | -0.81 | 39.24 | 39.265 | 39.0501 | 20544 |
| 1736379000 | 39.457 | 0.03 | 0.07 | 39.4298 | 39.46 | 39.35 | 9948 |
| 1736292600 | 39.4298 | -0.28 | -0.71 | 39.71 | 39.77 | 39.38 | 14026 |
| 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 |
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
