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 | 1.6804 | 4.48465439018 | 37.47 | 39.3 | 36.79 | 7542 | 38.01933981 | SP |
| 4 | -0.2696 | -0.683916793506 | 39.42 | 39.431 | 34.06 | 8815 | 36.91224717 | SP |
| 12 | -1.3196 | -3.26068692859 | 40.47 | 41.91 | 34.06 | 9622 | 39.21765678 | SP |
| 26 | -3.7596 | -8.76159403402 | 42.91 | 43.695 | 34.06 | 11131 | 40.5147978 | SP |
| 52 | -0.2796 | -0.709104742582 | 39.43 | 45.55 | 34.06 | 11652 | 41.21193597 | SP |
| 156 | -16.7596 | -29.97603291 | 55.91 | 60.91 | 34.06 | 16702 | 46.91552783 | SP |
| 260 | -33.4496 | -46.0738292011 | 72.6 | 78.31 | 34.06 | 20172 | 55.00123025 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 39.22 | 0.47 | 1.21 | 38.65 | 39.3 | 38.65 | 2345 |
| 1745447400 | 38.75 | 0.5 | 1.32 | 38.88 | 39.01 | 38.68 | 11013 |
| 1745361000 | 38.2461 | 1.14 | 3.08 | 37.76 | 38.509 | 37.76 | 3951 |
| 1745274600 | 37.1048 | -0.55 | -1.47 | 37.47 | 37.47 | 36.79 | 12857 |
| 1744929000 | 37.6574 | 0.24 | 0.63 | 37.43 | 37.8 | 37.41 | 4450 |
| 1744842600 | 37.4222 | -0.58 | -1.52 | 37.58 | 37.9 | 37.08 | 3752 |
| 1744756200 | 38 | -0.14 | -0.38 | 38.02 | 38.02 | 37.8129 | 4984 |
| 1744669800 | 38.1437 | 0.54 | 1.42 | 37.89 | 38.261 | 37.81 | 4458 |
| 1744410600 | 37.6083 | 1.21 | 3.34 | 36.95 | 37.6083 | 36.63 | 7564 |
| 1744324200 | 36.3937 | -0.77 | -2.08 | 36.69 | 36.7 | 35.8908 | 4864 |
| 1744237800 | 37.1657 | 2.88 | 8.39 | 34.46 | 37.1657 | 34.4585 | 6555 |
| 1744151400 | 34.29 | -0.9 | -2.54 | 36.13 | 36.3 | 34.06 | 14259 |
| 1744065000 | 35.1853 | -1.29 | -3.55 | 34.93 | 36.7 | 34.6 | 33904 |
| 1743805800 | 36.4795 | -1.9 | -4.95 | 37.05 | 37.05 | 35.96 | 26588 |
| 1743719400 | 38.3786 | -0.94 | -2.38 | 38.53 | 38.57 | 38.3786 | 3415 |
| 1743633000 | 39.3146 | 0.31 | 0.79 | 38.64 | 39.359 | 38.64 | 4587 |
| 1743546600 | 39.0069 | 0.16 | 0.42 | 38.78 | 39.076 | 38.53 | 7207 |
| 1743460200 | 38.8432 | -0.26 | -0.67 | 38.52 | 38.8701 | 38.27 | 4379 |
| 1743201000 | 39.1051 | -0.59 | -1.50 | 39.42 | 39.431 | 39.001 | 6351 |
| 1743114600 | 39.6992 | 0.09 | 0.24 | 39.58 | 39.8835 | 39.545 | 5518 |
| 1743028200 | 39.6042 | -0.47 | -1.16 | 40.06 | 40.06 | 39.5201 | 11300 |
| 1742941800 | 40.07 | -0.13 | -0.33 | 40.03 | 40.25 | 40.03 | 5380 |
| 1742855400 | 40.2046 | 0.32 | 0.80 | 40.12 | 40.44 | 40.12 | 6171 |
| 1742596200 | 39.8871 | -0.54 | -1.34 | 39.7 | 39.98 | 39.7 | 4662 |
| 1742509800 | 40.4305 | -0.49 | -1.19 | 40.38 | 40.68 | 40.3302 | 4038 |
| 1742423400 | 40.9183 | 0.42 | 1.03 | 40.65 | 41.17 | 40.62 | 2969 |
| 1742337000 | 40.4998 | -0.21 | -0.52 | 40.78 | 40.78 | 40.49 | 5437 |
| 1742250600 | 40.71 | 0.43 | 1.07 | 40.23 | 40.8724 | 40.23 | 8092 |
| 1741991400 | 40.2805 | 0.71 | 1.80 | 39.97 | 40.31 | 39.97 | 12239 |
| 1741905000 | 39.5684 | -0.41 | -1.02 | 39.79 | 39.84 | 39.46 | 13698 |
| 1741818600 | 39.9751 | -0.05 | -0.12 | 40.13 | 40.15 | 39.75 | 7304 |
| 1741732200 | 40.0234 | 0.67 | 1.71 | 39.93 | 40.21 | 39.65 | 9051 |
| 1741645800 | 39.3486 | -1.01 | -2.50 | 39.81 | 39.92 | 39.28 | 5118 |
| 1741390200 | 40.356 | 0.51 | 1.29 | 39.79 | 40.387813 | 39.735 | 13082 |
| 1741303800 | 39.8432 | -0.26 | -0.64 | 40.02 | 40.153 | 39.7201 | 9192 |
| 1741217400 | 40.1 | 1.04 | 2.66 | 39.66 | 40.15 | 39.66 | 29785 |
| 1741131000 | 39.061 | 0.06 | 0.16 | 38.55 | 39.5 | 38.2901 | 12815 |
| 1741044600 | 38.9979 | -1.14 | -2.84 | 39.93 | 39.93 | 38.85 | 34179 |
| 1740785400 | 40.1389 | -0.16 | -0.40 | 39.93 | 40.1389 | 39.63 | 5791 |
| 1740699000 | 40.2997 | -0.84 | -2.03 | 41.01 | 41.01 | 40.29 | 6895 |
| 1740612600 | 41.1352 | 0.38 | 0.92 | 41.21 | 41.65 | 41.12 | 8810 |
| 1740526200 | 40.759 | 0.16 | 0.40 | 41 | 41.05 | 40.59 | 5749 |
| 1740439800 | 40.5959 | -0.47 | -1.14 | 40.98 | 40.98 | 40.48 | 11906 |
| 1740180600 | 41.0648 | -0.47 | -1.12 | 41.81 | 41.91 | 41.01 | 8515 |
| 1740094200 | 41.53 | 0.29 | 0.69 | 41.53 | 41.53 | 41.175 | 4884 |
| 1740007800 | 41.2435 | -0.02 | -0.06 | 41.38 | 41.58 | 41.22 | 11290 |
| 1739921400 | 41.2671 | 0.12 | 0.29 | 41.21 | 41.32 | 41.0716 | 9917 |
| 1739575800 | 41.1487 | 0.45 | 1.11 | 41.15 | 41.235 | 41.02 | 10020 |
| 1739489400 | 40.6984 | 0.58 | 1.44 | 40.19 | 40.78 | 40.19 | 5733 |
| 1739403000 | 40.12 | -0.03 | -0.07 | 39.88 | 40.26 | 39.88 | 5782 |
| 1739316600 | 40.1489 | -0.43 | -1.07 | 40.3 | 40.4585 | 40.09 | 3260 |
| 1739230200 | 40.5817 | 0.06 | 0.16 | 40.69 | 40.7115 | 40.5315 | 4644 |
| 1738971000 | 40.517 | -0.29 | -0.70 | 40.96 | 41.04 | 40.4 | 12600 |
| 1738884600 | 40.8039 | 0.56 | 1.40 | 40.52 | 40.87 | 40.4801 | 30765 |
| 1738798200 | 40.24 | 0.03 | 0.07 | 40.36 | 40.45 | 40.2 | 14174 |
| 1738711800 | 40.21 | 0.6 | 1.52 | 39.82 | 40.386 | 39.82 | 7816 |
| 1738625400 | 39.6081 | -0.5 | -1.26 | 39.1 | 39.74 | 39.1 | 14121 |
| 1738366200 | 40.1127 | -0.39 | -0.96 | 40.47 | 40.75 | 40.036 | 7880 |
| 1738279800 | 40.5032 | 0.68 | 1.70 | 40.22 | 40.688 | 40.16 | 11268 |
| 1738193400 | 39.8256 | -0.04 | -0.10 | 40.05 | 40.14 | 39.76 | 11998 |
| 1738107000 | 39.8656 | -0.15 | -0.37 | 40.05 | 40.05 | 39.42 | 7931 |
| 1738020600 | 40.012 | -0.59 | -1.45 | 40.23 | 40.32 | 39.731 | 11536 |
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
