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 | 1.398 | 3.33015721772 | 41.98 | 43.378 | 41.5712 | 406339 | 42.16311615 | SP |
| 4 | 2.438 | 5.95505617978 | 40.94 | 43.378 | 40.84 | 506035 | 41.69822051 | SP |
| 12 | 0.438 | 1.02002794597 | 42.94 | 44.07 | 39.56 | 523007 | 41.21367838 | SP |
| 26 | 3.538 | 8.88052208835 | 39.84 | 44.07 | 39.56 | 443369 | 41.45656578 | SP |
| 52 | 7.468 | 20.7964355333 | 35.91 | 44.07 | 35.7 | 530430 | 39.38532412 | SP |
| 156 | 7.188 | 19.8618402874 | 36.19 | 44.07 | 31.47 | 844560 | 36.49198917 | SP |
| 260 | 11.398 | 35.641025641 | 31.98 | 44.07 | 18.84 | 611329 | 35.17055279 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.59 | 0.01 | 0.02 | 42.69 | 42.9029 | 42.5619 | 539293 |
| 1739489400 | 42.58 | 0.33 | 0.78 | 42.33 | 42.61 | 42.17 | 416601 |
| 1739403000 | 42.25 | 0.08 | 0.19 | 42 | 42.335 | 41.91 | 595278 |
| 1739316600 | 42.17 | 0.31 | 0.74 | 41.81 | 42.18 | 41.73 | 380411 |
| 1739230200 | 41.86 | 0.12 | 0.29 | 41.88 | 41.88 | 41.5712 | 354417 |
| 1738971000 | 41.74 | -0.16 | -0.38 | 41.98 | 41.98 | 41.6867 | 311652 |
| 1738884600 | 41.9 | 0.08 | 0.19 | 42.26 | 42.26 | 41.766369 | 392507 |
| 1738798200 | 41.82 | 0.16 | 0.38 | 41.77 | 41.8722 | 41.6 | 706408 |
| 1738711800 | 41.66 | 0.08 | 0.19 | 41.49 | 41.725 | 41.46 | 539039 |
| 1738625400 | 41.58 | 0.05 | 0.12 | 41.14 | 41.6868 | 41.06 | 566203 |
| 1738366200 | 41.53 | -0.16 | -0.38 | 41.8 | 41.8682 | 41.4661 | 483012 |
| 1738279800 | 41.69 | 0.11 | 0.26 | 41.62 | 41.8101 | 41.42 | 446033 |
| 1738193400 | 41.58 | -0.05 | -0.12 | 41.68 | 41.935 | 41.485 | 374956 |
| 1738107000 | 41.63 | -0.35 | -0.83 | 41.95 | 42.01 | 41.52 | 712781 |
| 1738020600 | 41.98 | 0.73 | 1.77 | 41.42 | 42 | 41.42 | 826341 |
| 1737761400 | 41.25 | 0.41 | 1.00 | 41.13 | 41.34 | 41.08 | 548989 |
| 1737675000 | 40.84 | 0 | 0.00 | 40.84 | 40.84 | 40.84 | 0 |
| 1737588600 | 40.84 | -0.57 | -1.38 | 41.24 | 41.24 | 40.84 | 484601 |
| 1737502200 | 41.41 | 0.29 | 0.71 | 41.28 | 41.56 | 41.28 | 612264 |
| 1737156600 | 41.12 | 0.26 | 0.64 | 40.94 | 41.2099 | 40.855 | 421082 |
| 1737070200 | 40.86 | 0.26 | 0.64 | 40.42 | 40.8687 | 40.39 | 449346 |
| 1736983800 | 40.6 | 0.27 | 0.67 | 40.65 | 40.779 | 40.45 | 578200 |
| 1736897400 | 40.33 | 0.28 | 0.70 | 40.15 | 40.34 | 40.02 | 577915 |
| 1736811000 | 40.05 | 0.34 | 0.86 | 39.78 | 40.0695 | 39.7 | 447949 |
| 1736551800 | 39.71 | -0.52 | -1.29 | 40.11 | 40.195 | 39.61 | 602780 |
| 1736379000 | 40.23 | -0.04 | -0.10 | 40.17 | 40.266406 | 39.87 | 504306 |
| 1736292600 | 40.27 | -0.02 | -0.05 | 40.41 | 40.66 | 40.1563 | 702032 |
| 1736206200 | 40.29 | -0.25 | -0.62 | 40.62 | 40.685 | 40.24 | 520794 |
| 1735947000 | 40.54 | 0.27 | 0.67 | 40.44 | 40.5854 | 40.22 | 382949 |
| 1735860600 | 40.27 | 0.01 | 0.02 | 40.39 | 40.56 | 40.11 | 465027 |
| 1735687800 | 40.26 | 0.23 | 0.57 | 40.13 | 40.295 | 40.0009 | 893847 |
| 1735601400 | 40.03 | -0.33 | -0.82 | 40.15 | 40.2 | 39.7901 | 978186 |
| 1735342200 | 40.36 | -0.14 | -0.35 | 40.37 | 40.62 | 40.195 | 596518 |
| 1735255800 | 40.5 | 0.04 | 0.10 | 40.3 | 40.565 | 40.29 | 339794 |
| 1735077840 | 40.46 | 0.17 | 0.42 | 40.3 | 40.465 | 40.14 | 185182 |
| 1734996600 | 40.29 | 0.12 | 0.30 | 40.1 | 40.31 | 39.8699 | 495275 |
| 1734737400 | 40.17 | 0.6 | 1.52 | 39.56 | 40.33 | 39.56 | 672657 |
| 1734651000 | 39.57 | -0.24 | -0.60 | 39.93 | 40.13 | 39.57 | 2141063 |
| 1734564600 | 39.81 | -1 | -2.45 | 40.81 | 40.85 | 39.78 | 669062 |
| 1734478200 | 40.81 | -0.07 | -0.17 | 40.77 | 40.9679 | 40.685 | 510242 |
| 1734391800 | 40.88 | -0.48 | -1.16 | 41.27 | 41.28 | 40.835 | 745028 |
| 1734132600 | 41.36 | -0.54 | -1.29 | 41.42 | 41.48 | 41.13 | 407083 |
| 1734046200 | 41.9 | -0.09 | -0.21 | 42.05 | 42.085 | 41.8528 | 319625 |
| 1733959800 | 41.99 | -0.42 | -0.99 | 42.48 | 42.48 | 41.9775 | 414719 |
| 1733873400 | 42.41 | -0.09 | -0.21 | 42.59 | 42.665 | 42.225 | 539979 |
| 1733787000 | 42.5 | -0.19 | -0.45 | 42.8 | 42.86 | 42.48 | 393145 |
| 1733527800 | 42.69 | -0.3 | -0.70 | 43.07 | 43.0918 | 42.6199 | 338402 |
| 1733441400 | 42.99 | 0.17 | 0.40 | 42.87 | 43.14 | 42.81 | 1060356 |
| 1733355000 | 42.82 | -0.4 | -0.93 | 43.2 | 43.2 | 42.68 | 407148 |
| 1733268600 | 43.22 | -0.28 | -0.64 | 43.58 | 43.625 | 43.205 | 346956 |
| 1733182200 | 43.5 | -0.45 | -1.02 | 43.91 | 43.91 | 43.37 | 332668 |
| 1732917840 | 43.95 | 0.1 | 0.23 | 43.96 | 44.03 | 43.7999 | 136651 |
| 1732750200 | 43.85 | 0.07 | 0.16 | 43.88 | 44.07 | 43.8201 | 257025 |
| 1732663800 | 43.78 | 0.12 | 0.27 | 43.66 | 43.8259 | 43.53 | 196220 |
| 1732577400 | 43.66 | 0.32 | 0.74 | 43.56 | 43.855 | 43.52 | 336299 |
| 1732318200 | 43.34 | 0.51 | 1.19 | 42.94 | 43.3701 | 42.94 | 300142 |
| 1732231800 | 42.83 | 0.5 | 1.18 | 42.42 | 42.93 | 42.36 | 424166 |
| 1732145400 | 42.33 | 0.16 | 0.38 | 42.23 | 42.37 | 42.09 | 323497 |
| 1732059000 | 42.17 | -0.23 | -0.54 | 42.15 | 42.2997 | 41.93 | 402231 |
| 1731972600 | 42.4 | 0.44 | 1.05 | 42.1 | 42.435 | 42.02 | 276080 |
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
