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 | -3.415 | -9.16040772532 | 37.28 | 37.28 | 33.865 | 10673 | 35.78308458 | SP |
| 4 | -4.975 | -12.8089598352 | 38.84 | 39.59 | 33.865 | 6225 | 37.19397874 | SP |
| 12 | -5.665 | -14.3308879332 | 39.53 | 43.55 | 33.865 | 9202 | 38.64458209 | SP |
| 26 | -5.665 | -14.3308879332 | 39.53 | 43.55 | 33.865 | 9202 | 38.64458209 | SP |
| 52 | -5.665 | -14.3308879332 | 39.53 | 43.55 | 33.865 | 9202 | 38.64458209 | SP |
| 156 | -5.665 | -14.3308879332 | 39.53 | 43.55 | 33.865 | 9202 | 38.64458209 | SP |
| 260 | -5.665 | -14.3308879332 | 39.53 | 43.55 | 33.865 | 9202 | 38.64458209 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 35.3254 | -0.08 | -0.23 | 35.39 | 35.59 | 34.55 | 10355 |
| 1741303800 | 35.4056 | -1.23 | -3.35 | 35.79 | 35.84 | 34.65 | 15862 |
| 1741217400 | 36.6333 | 0.79 | 2.19 | 35.83 | 36.69 | 35.83 | 12608 |
| 1741131000 | 35.8475 | 0.19 | 0.52 | 35.56 | 36.45 | 35.19 | 9578 |
| 1741044600 | 35.6603 | -1.04 | -2.83 | 37.28 | 37.28 | 35.6603 | 4964 |
| 1740785400 | 36.699 | 0.52 | 1.45 | 36.07 | 36.699 | 35.4504 | 9257 |
| 1740699000 | 36.1755 | -2 | -5.23 | 37.58 | 37.58 | 36.1755 | 3790 |
| 1740612600 | 38.1706 | 0.43 | 1.13 | 38.39 | 38.66 | 38.04 | 5047 |
| 1740526200 | 37.7432 | -0.5 | -1.31 | 38.18 | 38.18 | 37.53 | 6981 |
| 1740439800 | 38.2455 | -0.46 | -1.18 | 38.92 | 38.92 | 38.2455 | 4305 |
| 1740180600 | 38.7015 | -0.6 | -1.52 | 39.14 | 39.14 | 38.7015 | 993 |
| 1740094200 | 39.3003 | -0.04 | -0.09 | 39.26 | 39.36 | 39.26 | 250 |
| 1740007800 | 39.3375 | 0.11 | 0.27 | 39.3 | 39.42 | 39.2272 | 5565 |
| 1739921400 | 39.2311 | -0.15 | -0.38 | 39.48 | 39.48 | 39.208 | 1927 |
| 1739575800 | 39.38 | 0.06 | 0.15 | 39.44 | 39.59 | 39.2 | 6334 |
| 1739489400 | 39.3223 | 0.23 | 0.59 | 39.15 | 39.35 | 39.15 | 1984 |
| 1739403000 | 39.09 | 0.17 | 0.43 | 38.97 | 39.195 | 38.95 | 6337 |
| 1739316600 | 38.9215 | -0.21 | -0.53 | 39.03 | 39.08 | 38.92 | 4946 |
| 1739230200 | 39.13 | 0.34 | 0.88 | 38.84 | 39.4599 | 38.84 | 7201 |
| 1738971000 | 38.7875 | -0.21 | -0.54 | 39.03 | 39.89 | 38.7868 | 1386 |
| 1738884600 | 38.9971 | 0.27 | 0.70 | 38.73 | 39.02 | 38.717 | 6920 |
| 1738798200 | 38.7243 | 0.29 | 0.77 | 38.61 | 38.95 | 38.58 | 12779 |
| 1738711800 | 38.43 | 0.39 | 1.03 | 38.33 | 38.485 | 38.296 | 22616 |
| 1738625400 | 38.0374 | -0.34 | -0.89 | 37.81 | 38.275 | 37.81 | 4961 |
| 1738366200 | 38.3795 | -0.01 | -0.02 | 38.53 | 39.04 | 38.2101 | 8090 |
| 1738279800 | 38.3872 | -0.46 | -1.18 | 38.38 | 38.46 | 38.2 | 3558 |
| 1738193400 | 38.845 | -0.19 | -0.50 | 39.03 | 39.18 | 38.6445 | 5225 |
| 1738107000 | 39.0389 | 0.69 | 1.81 | 38.35 | 39.24 | 38.35 | 10612 |
| 1738020600 | 38.3458 | -1.74 | -4.35 | 38.71 | 38.92 | 38.261 | 3045 |
| 1737761400 | 40.09 | 0.09 | 0.22 | 40.21 | 40.21 | 39.98 | 5321 |
| 1737675000 | 40.0036 | 0 | 0.00 | 40.0036 | 40.0036 | 40.0036 | 0 |
| 1737588600 | 40.0036 | 0.26 | 0.66 | 39.93 | 40.13 | 39.93 | 6269 |
| 1737502200 | 39.7405 | 0.12 | 0.31 | 40.16 | 40.16 | 39.64 | 18009 |
| 1737156600 | 39.6181 | 0.26 | 0.66 | 39.91 | 39.91 | 39.5075 | 9234 |
| 1737070200 | 39.3596 | -0 | -0.01 | 39.619 | 39.76 | 39.3596 | 19412 |
| 1736983800 | 39.3644 | 0.47 | 1.21 | 39.19 | 39.39 | 39.17 | 10239 |
| 1736897400 | 38.8954 | -0.31 | -0.79 | 39.42 | 39.42 | 38.8441 | 14403 |
| 1736811000 | 39.2051 | -0.11 | -0.28 | 38.99 | 39.4 | 38.99 | 12883 |
| 1736551800 | 39.3165 | -0.27 | -0.67 | 39.1692 | 39.6 | 39.131 | 21355 |
| 1736379000 | 39.583 | 0.06 | 0.14 | 39.61 | 39.67 | 39.542 | 35564 |
| 1736292600 | 39.5263 | -0.31 | -0.78 | 39.97 | 39.9799 | 39.5263 | 6627 |
| 1736206200 | 39.8369 | 0.1 | 0.24 | 39.96 | 40.0211 | 39.8 | 7494 |
| 1735947000 | 39.7396 | 0.48 | 1.23 | 39.5 | 39.84 | 39.5 | 5212 |
| 1735860600 | 39.2566 | 0.09 | 0.22 | 39.38 | 39.5 | 39.04 | 2276 |
| 1735687800 | 39.1701 | -0.32 | -0.81 | 39.59 | 43.55 | 39.17 | 49304 |
| 1735601400 | 39.49 | -0.17 | -0.42 | 39.39 | 39.67 | 39.36 | 845 |
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
