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 | 2.75 | 7.0748649344 | 38.87 | 41.665 | 38.68 | 260859 | 40.8741629 | SP |
| 4 | 2.88 | 7.43417656169 | 38.74 | 41.665 | 36.9799 | 112905 | 39.88659579 | SP |
| 12 | 2.75 | 7.0748649344 | 38.87 | 41.665 | 34.8 | 62891 | 39.12844433 | SP |
| 26 | 5.15 | 14.1211955032 | 36.47 | 41.665 | 34.8 | 76893 | 37.99719861 | SP |
| 52 | 7.01 | 20.2542617741 | 34.61 | 41.665 | 33.08 | 116091 | 36.21377669 | SP |
| 156 | -6.3 | -13.1469115192 | 47.92 | 49.33 | 30.44 | 106716 | 37.00966812 | SP |
| 260 | -7.98 | -16.0887096774 | 49.6 | 51.9 | 30.44 | 98178 | 38.05920326 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 41.58 | 1.61 | 4.03 | 41.62 | 41.63 | 41.27 | 814588 |
| 1727303400 | 39.97 | -0.48 | -1.18 | 40.13 | 40.21 | 39.96 | 78982 |
| 1727217000 | 40.4471 | 1.31 | 3.34 | 40.12 | 40.49 | 39.9019 | 164725 |
| 1727130600 | 39.14 | 0.36 | 0.92 | 38.97 | 39.2 | 38.97 | 227512 |
| 1726871400 | 38.7828 | -0.08 | -0.20 | 38.87 | 38.87 | 38.68 | 18487 |
| 1726785000 | 38.86 | 0.78 | 2.05 | 38.74 | 38.9827 | 38.6 | 13685 |
| 1726698600 | 38.0785 | -0.13 | -0.34 | 38.25 | 38.5 | 38 | 17668 |
| 1726612200 | 38.21 | 0.07 | 0.18 | 38.31 | 38.34 | 38.1127 | 26961 |
| 1726525800 | 38.14 | 0.04 | 0.10 | 38.18 | 38.18 | 38.07 | 40624 |
| 1726266600 | 38.1 | 0.16 | 0.42 | 38.05 | 38.15 | 38.05 | 16803 |
| 1726180200 | 37.94 | 0.34 | 0.90 | 37.69 | 37.94 | 37.57 | 70528 |
| 1726093800 | 37.6 | 0.29 | 0.78 | 37.26 | 37.66 | 36.9799 | 13422 |
| 1726007400 | 37.31 | -0.23 | -0.61 | 37.39 | 37.39 | 37.065 | 22872 |
| 1725921000 | 37.54 | 0.36 | 0.96 | 37.42 | 37.61 | 37.4 | 14966 |
| 1725661800 | 37.1832 | -0.68 | -1.80 | 37.88 | 37.88 | 37.1633 | 11275 |
| 1725575400 | 37.865 | 0.11 | 0.28 | 37.86 | 37.96 | 37.7701 | 45036 |
| 1725489000 | 37.76 | -0.12 | -0.32 | 37.71 | 38.0535 | 37.71 | 15471 |
| 1725402600 | 37.88 | -0.76 | -1.97 | 38.31 | 38.31 | 37.81 | 22060 |
| 1725057000 | 38.64 | 0.09 | 0.23 | 38.74 | 38.74 | 38.41 | 509535 |
| 1724970600 | 38.55 | 0.04 | 0.10 | 38.56 | 38.762 | 38.5004 | 76614 |
| 1724884200 | 38.51 | -0.28 | -0.72 | 38.65 | 38.68 | 38.355 | 27205 |
| 1724797800 | 38.79 | 0.05 | 0.13 | 38.66 | 38.81 | 38.65 | 19182 |
| 1724711400 | 38.74 | -0.38 | -0.97 | 38.86 | 38.8953 | 38.6401 | 15817 |
| 1724452200 | 39.12 | 0.81 | 2.11 | 38.81 | 39.12 | 38.71 | 14926 |
| 1724365800 | 38.31 | -0.61 | -1.57 | 38.78 | 38.78 | 38.26 | 33465 |
| 1724279400 | 38.92 | 0.19 | 0.49 | 38.79 | 38.9743 | 38.775 | 23517 |
| 1724193000 | 38.73 | -0.3 | -0.77 | 38.955 | 38.9799 | 38.6901 | 20757 |
| 1724106600 | 39.03 | 0.21 | 0.54 | 38.83 | 39.18 | 38.83 | 17298 |
| 1723847400 | 38.82 | 0.55 | 1.44 | 38.53 | 38.83 | 38.4701 | 45492 |
| 1723761000 | 38.27 | 0.45 | 1.19 | 38.03 | 38.3299 | 38.03 | 25895 |
| 1723674600 | 37.82 | -0.27 | -0.71 | 37.94 | 37.94 | 37.7599 | 15749 |
| 1723588200 | 38.09 | 0.46 | 1.22 | 37.68 | 38.0982 | 37.68 | 26148 |
| 1723501800 | 37.63 | 0.19 | 0.51 | 37.52 | 37.7421 | 37.52 | 15718 |
| 1723242600 | 37.44 | 0.19 | 0.51 | 37.37 | 37.46 | 37.2108 | 26877 |
| 1723156200 | 37.25 | 0.83 | 2.28 | 36.86 | 37.31 | 36.77 | 16340 |
| 1723069800 | 36.42 | 0.35 | 0.97 | 36.99 | 37.08 | 36.4 | 211713 |
| 1722983400 | 36.07 | 0.1 | 0.28 | 35.79 | 36.37 | 35.71 | 19680 |
| 1722897000 | 35.97 | -0.97 | -2.63 | 34.8 | 36.13 | 34.8 | 25727 |
| 1722637800 | 36.94 | -0.59 | -1.57 | 36.96 | 37.03 | 36.78 | 20554 |
| 1722551400 | 37.53 | -0.83 | -2.16 | 38.06 | 38.21 | 37.4431 | 17554 |
| 1722465000 | 38.36 | 0.99 | 2.65 | 38.21 | 38.41 | 38.16 | 222007 |
| 1722378600 | 37.37 | -0.24 | -0.64 | 37.56 | 37.63 | 37.2773 | 33239 |
| 1722292200 | 37.61 | -0.12 | -0.32 | 37.68 | 37.68 | 37.495 | 27171 |
| 1722033000 | 37.7311 | 0.41 | 1.10 | 37.65 | 37.85 | 37.6201 | 25993 |
| 1721946600 | 37.32 | -0.22 | -0.59 | 37.3 | 37.67 | 37.29 | 31821 |
| 1721860200 | 37.54 | -0.63 | -1.65 | 37.95 | 37.97 | 37.54 | 31610 |
| 1721773800 | 38.17 | -0.3 | -0.78 | 38.16 | 38.28 | 37.817 | 19428 |
| 1721687400 | 38.4699 | 0.33 | 0.86 | 38.33 | 38.48 | 38.27 | 82793 |
| 1721428200 | 38.14 | -0.39 | -1.01 | 38.38 | 38.45 | 38.14 | 24277 |
| 1721341800 | 38.53 | -0.26 | -0.67 | 38.88 | 38.9554 | 38.45 | 101343 |
| 1721255400 | 38.79 | -0.75 | -1.90 | 38.94 | 39.01 | 38.78 | 36868 |
| 1721169000 | 39.54 | 0.27 | 0.69 | 39.34 | 39.54 | 39.31 | 57808 |
| 1721082600 | 39.27 | -0.45 | -1.13 | 39.47 | 39.53 | 39.2501 | 28736 |
| 1720823400 | 39.72 | 0.15 | 0.38 | 39.62 | 39.88 | 39.62 | 21740 |
| 1720737000 | 39.57 | 0.22 | 0.56 | 39.68 | 39.76 | 39.48 | 29938 |
| 1720650600 | 39.35 | 0.26 | 0.67 | 39.235 | 39.35 | 39.19 | 10985 |
| 1720564200 | 39.09 | 0.17 | 0.44 | 38.97 | 39.13 | 38.97 | 21184 |
| 1720477800 | 38.92 | 0.05 | 0.13 | 38.97 | 39.05 | 38.8401 | 26509 |
| 1720218600 | 38.87 | 0.13 | 0.34 | 38.87 | 38.9485 | 38.64 | 15675 |
| 1720040640 | 38.74 | 0.44 | 1.15 | 38.45 | 38.82 | 38.45 | 31025 |
| 1719959400 | 38.3 | 0.11 | 0.29 | 38.03 | 38.345 | 38.03 | 56251 |
| 1719873000 | 38.19 | 0.02 | 0.04 | 38.33 | 38.4 | 38.1501 | 22983 |
| 1719613800 | 38.175 | 0.11 | 0.30 | 38.28 | 38.41 | 38.13 | 139117 |
| 1719527400 | 38.06 | 0.02 | 0.05 | 38.2 | 38.27 | 38.0201 | 27507 |
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
