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 | -0.05 | -0.123548307388 | 40.47 | 40.68 | 39.9852 | 4046 | 40.34617291 | SP |
| 4 | 0.06 | 0.148662041625 | 40.36 | 40.72 | 39.9852 | 5982 | 40.46779558 | SP |
| 12 | -0.62 | -1.51072124756 | 41.04 | 41.5091 | 39.54 | 6138 | 40.45703267 | SP |
| 26 | -1.29 | -3.09278350515 | 41.71 | 42.69 | 39.54 | 5536 | 41.05873106 | SP |
| 52 | 0.36 | 0.898652021967 | 40.06 | 42.69 | 39.54 | 5602 | 40.83842828 | SP |
| 156 | -9.4775 | -18.993937572 | 49.8975 | 49.8975 | 35.98 | 9577 | 40.68033329 | SP |
| 260 | -9.4775 | -18.993937572 | 49.8975 | 49.8975 | 35.98 | 9565 | 40.68033329 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 40.42 | -0.21 | -0.50 | 40.31 | 40.53 | 40.31 | 8221 |
| 1739575800 | 40.625 | 0.17 | 0.43 | 40.58 | 40.68 | 40.58 | 3493 |
| 1739489400 | 40.45 | 0.28 | 0.70 | 40.3 | 40.4583 | 40.3 | 2217 |
| 1739403000 | 40.17 | -0.15 | -0.36 | 40.03 | 40.205 | 39.9852 | 6053 |
| 1739316600 | 40.315 | -0.16 | -0.38 | 40.47 | 40.47 | 40.275 | 4419 |
| 1739230200 | 40.47 | -0.03 | -0.07 | 40.48 | 40.549 | 40.455 | 12733 |
| 1738971000 | 40.5 | -0.17 | -0.42 | 40.49 | 40.52 | 40.45 | 6575 |
| 1738884600 | 40.6699 | -0.01 | -0.02 | 40.64 | 40.67 | 40.58 | 5870 |
| 1738798200 | 40.6771 | 0.21 | 0.53 | 40.6 | 40.72 | 40.59 | 4701 |
| 1738711800 | 40.4626 | 0.12 | 0.30 | 40.28 | 40.4698 | 40.28 | 3333 |
| 1738625400 | 40.34 | -0.15 | -0.38 | 40.22 | 40.37 | 40.175 | 9075 |
| 1738366200 | 40.4946 | -0.14 | -0.35 | 40.635 | 40.71 | 40.4699 | 8317 |
| 1738279800 | 40.635 | 0.13 | 0.32 | 40.61 | 40.6816 | 40.57 | 4891 |
| 1738193400 | 40.505 | -0.02 | -0.04 | 40.52 | 40.6 | 40.4263 | 3751 |
| 1738107000 | 40.52 | 0.01 | 0.01 | 40.44 | 40.55 | 40.4386 | 6001 |
| 1738020600 | 40.515 | 0.09 | 0.22 | 40.41 | 40.515 | 40.39 | 5205 |
| 1737761400 | 40.4251 | 0.03 | 0.07 | 40.33 | 40.485 | 40.33 | 6826 |
| 1737675000 | 40.395 | 0 | 0.00 | 40.395 | 40.395 | 40.395 | 0 |
| 1737588600 | 40.395 | -0.04 | -0.09 | 40.5 | 40.51 | 40.3875 | 5023 |
| 1737502200 | 40.43 | 0.2 | 0.50 | 40.36 | 40.43 | 40.2813 | 9184 |
| 1737156600 | 40.23 | 0.1 | 0.24 | 40.1323 | 40.32 | 40.1323 | 4851 |
| 1737070200 | 40.1323 | -0.03 | -0.08 | 40.08 | 40.17 | 40.0109 | 6129 |
| 1736983800 | 40.165 | 0.51 | 1.28 | 40.1 | 40.1794 | 40.1 | 3716 |
| 1736897400 | 39.6569 | 0.06 | 0.16 | 39.65 | 39.6799 | 39.59 | 3839 |
| 1736811000 | 39.5934 | -0.13 | -0.32 | 39.72 | 39.72 | 39.54 | 9570 |
| 1736551800 | 39.72 | -0.15 | -0.38 | 39.72 | 39.78 | 39.65 | 8332 |
| 1736379000 | 39.87 | 0.01 | 0.02 | 39.75 | 39.87 | 39.75 | 5842 |
| 1736292600 | 39.8601 | -0.19 | -0.47 | 40.03 | 40.0334 | 39.81 | 7237 |
| 1736206200 | 40.0485 | 0.03 | 0.08 | 40.03 | 40.0899 | 40.019 | 8066 |
| 1735947000 | 40.015 | 0.04 | 0.09 | 39.98 | 40.08 | 39.98 | 7887 |
| 1735860600 | 39.98 | 0.12 | 0.30 | 40 | 40.03 | 39.8593 | 8060 |
| 1735687800 | 39.8605 | -0.34 | -0.85 | 40.03 | 40.03 | 39.79 | 7777 |
| 1735601400 | 40.2029 | 0.06 | 0.14 | 40.19 | 40.24 | 40.14 | 6871 |
| 1735342200 | 40.1455 | -0.15 | -0.37 | 40.17 | 40.18 | 40.12 | 5968 |
| 1735255800 | 40.2949 | 0.03 | 0.08 | 40.15 | 40.2992 | 40.15 | 5011 |
| 1735077840 | 40.2639 | 0.12 | 0.30 | 40.1 | 40.2639 | 40.1 | 4164 |
| 1734996600 | 40.145 | -0.13 | -0.31 | 40.25 | 40.25 | 40.12 | 6687 |
| 1734737400 | 40.27 | 0.28 | 0.71 | 40.19 | 40.3796 | 40.15 | 7179 |
| 1734651000 | 39.9866 | -0.25 | -0.63 | 40.15 | 40.15 | 39.97 | 10880 |
| 1734564600 | 40.24 | -0.53 | -1.29 | 40.7672 | 40.7672 | 40.2 | 5388 |
| 1734478200 | 40.7672 | -0.03 | -0.08 | 40.69 | 40.8099 | 40.68 | 6641 |
| 1734391800 | 40.8 | 0.03 | 0.07 | 40.83 | 40.83 | 40.73 | 5077 |
| 1734132600 | 40.7702 | -0.23 | -0.56 | 40.9989 | 40.9989 | 40.7702 | 4091 |
| 1734046200 | 40.9989 | -0.2 | -0.49 | 41.13 | 41.145 | 40.9989 | 3306 |
| 1733959800 | 41.2001 | -0.05 | -0.12 | 41.3 | 41.3199 | 41.1907 | 4807 |
| 1733873400 | 41.25 | -0.12 | -0.29 | 41.23 | 41.27 | 41.21 | 4139 |
| 1733787000 | 41.37 | -0.08 | -0.20 | 41.4 | 41.4 | 41.355 | 9185 |
| 1733527800 | 41.4531 | 0.12 | 0.30 | 41.47 | 41.5091 | 41.44 | 7940 |
| 1733441400 | 41.3308 | 0.13 | 0.30 | 41.21 | 41.34 | 41.21 | 5254 |
| 1733355000 | 41.2052 | 0.11 | 0.26 | 41.02 | 41.21 | 41.02 | 3504 |
| 1733268600 | 41.1 | -0.03 | -0.07 | 41.115 | 41.12 | 41.0799 | 3450 |
| 1733182200 | 41.13 | -0.2 | -0.48 | 40.81 | 41.16 | 40.81 | 11981 |
| 1732917840 | 41.3284 | 0.12 | 0.29 | 41.28 | 41.33 | 41.28 | 4340 |
| 1732750200 | 41.2075 | 0.13 | 0.31 | 41.205 | 41.25 | 41.17 | 4922 |
| 1732663800 | 41.0809 | 0 | 0.01 | 41.04 | 41.1 | 41.0003 | 5544 |
| 1732577400 | 41.0787 | 0.34 | 0.83 | 41.03 | 41.0787 | 40.99 | 7262 |
| 1732318200 | 40.7386 | -0.06 | -0.15 | 40.81 | 40.8389 | 40.7386 | 3883 |
| 1732231800 | 40.8 | 0.01 | 0.01 | 40.7949 | 40.8351 | 40.7949 | 4903 |
| 1732145400 | 40.7949 | 0.04 | 0.11 | 40.7 | 40.7949 | 40.6729 | 4408 |
| 1732059000 | 40.7501 | 0.25 | 0.61 | 40.58 | 40.79 | 40.58 | 4322 |
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
