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 | -0.79 | -1.95544554455 | 40.4 | 40.4 | 38.89 | 469827 | 39.45548568 | SP |
| 4 | 2.42 | 6.50712557139 | 37.19 | 40.41 | 36.93 | 439785 | 38.60891106 | SP |
| 12 | -0.52 | -1.29578868677 | 40.13 | 41.68 | 36.86 | 358292 | 38.61965284 | SP |
| 26 | 4.2 | 11.8610561988 | 35.41 | 41.68 | 33.6231 | 299378 | 38.06939444 | SP |
| 52 | 11.19 | 39.3736805067 | 28.42 | 41.68 | 28.01 | 203724 | 36.80947122 | SP |
| 156 | 14.871 | 60.1115647358 | 24.739 | 41.68 | 23.7 | 148969 | 36.69870142 | SP |
| 260 | 14.871 | 60.1115647358 | 24.739 | 41.68 | 23.7 | 148969 | 36.69870142 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 39.61 | 0.13 | 0.33 | 39.63 | 39.98 | 39.38 | 281669 |
| 1738279800 | 39.48 | 0.48 | 1.23 | 39.18 | 39.51 | 39.04 | 151655 |
| 1738193400 | 39 | -0.43 | -1.09 | 39.22 | 39.45 | 38.89 | 240736 |
| 1738107000 | 39.43 | -0.23 | -0.58 | 39.85 | 39.85 | 39.25 | 1628622 |
| 1738020600 | 39.66 | -0.49 | -1.22 | 39.94 | 40 | 39.5052 | 161727 |
| 1737761400 | 40.15 | -0.07 | -0.17 | 40.4 | 40.4 | 40.1001 | 164606 |
| 1737675000 | 40.22 | 0 | 0.00 | 40.22 | 40.22 | 40.22 | 0 |
| 1737588600 | 40.22 | -0.02 | -0.05 | 40.41 | 40.41 | 40.04 | 466694 |
| 1737502200 | 40.24 | 1.18 | 3.02 | 39.59 | 40.26 | 39.44 | 489105 |
| 1737156600 | 39.06 | 0.14 | 0.36 | 38.99 | 39.14 | 38.75 | 196692 |
| 1737070200 | 38.92 | 0.44 | 1.14 | 38.63 | 38.93 | 38.5 | 405343 |
| 1736983800 | 38.48 | 0.37 | 0.97 | 38.6 | 38.61 | 38.2 | 226534 |
| 1736897400 | 38.11 | 0.37 | 0.98 | 38.09 | 38.2 | 37.87 | 252752 |
| 1736811000 | 37.74 | 0.35 | 0.94 | 37 | 37.74 | 36.93 | 169525 |
| 1736551800 | 37.39 | -0.16 | -0.43 | 36.61 | 37.555 | 36.61 | 522792 |
| 1736379000 | 37.55 | 0.43 | 1.16 | 37.37 | 37.55 | 37.09 | 1361221 |
| 1736292600 | 37.12 | -0.34 | -0.91 | 37.56 | 37.66 | 37.09 | 411455 |
| 1736206200 | 37.46 | -0.31 | -0.82 | 37.67 | 37.85 | 37.365 | 357274 |
| 1735947000 | 37.77 | 0.47 | 1.26 | 37.19 | 37.9 | 37.19 | 410360 |
| 1735860600 | 37.3 | -0.11 | -0.29 | 37.64 | 37.69 | 37.1 | 189320 |
| 1735687800 | 37.41 | -0.06 | -0.16 | 37.61 | 37.6199 | 37.24 | 161705 |
| 1735601400 | 37.47 | -0.41 | -1.08 | 37.47 | 37.6899 | 37.1909 | 142989 |
| 1735342200 | 37.88 | -0.37 | -0.97 | 38.08 | 38.0968 | 37.64 | 148283 |
| 1735255800 | 38.25 | 0.13 | 0.34 | 38.12 | 38.356 | 37.9 | 97951 |
| 1735077840 | 38.12 | 0.23 | 0.61 | 37.96 | 38.12 | 37.8156 | 75778 |
| 1734996600 | 37.89 | 0.14 | 0.37 | 38.03 | 38.0602 | 37.54 | 1562134 |
| 1734737400 | 37.75 | 0.53 | 1.42 | 36.96 | 37.83 | 36.72 | 219803 |
| 1734651000 | 37.22 | 0.27 | 0.73 | 37.35 | 37.65 | 37.12 | 448164 |
| 1734564600 | 36.95 | -0.99 | -2.61 | 38.03 | 38.18 | 36.86 | 1591792 |
| 1734478200 | 37.94 | -0.59 | -1.53 | 38.15 | 38.15 | 37.88 | 256178 |
| 1734391800 | 38.53 | 0.33 | 0.86 | 38.16 | 38.53 | 38.16 | 211915 |
| 1734132600 | 38.2 | 0.11 | 0.29 | 38.12 | 38.2699 | 38 | 200281 |
| 1734046200 | 38.09 | -0.05 | -0.13 | 38.16 | 38.2446 | 38 | 173976 |
| 1733959800 | 38.14 | 0.12 | 0.32 | 38.38 | 38.459 | 37.82 | 288874 |
| 1733873400 | 38.02 | -0.14 | -0.37 | 38.17 | 38.2092 | 37.97 | 183107 |
| 1733787000 | 38.16 | -0.84 | -2.15 | 38.93 | 38.93 | 38.08 | 253039 |
| 1733527800 | 39 | -0.21 | -0.54 | 39.23 | 39.27 | 38.96 | 180925 |
| 1733441400 | 39.21 | -0.29 | -0.73 | 39.34 | 39.36 | 39.1 | 217982 |
| 1733355000 | 39.5 | 0.2 | 0.51 | 39.37 | 39.5114 | 39.18 | 150934 |
| 1733268600 | 39.3 | 0.25 | 0.64 | 39.25 | 39.3 | 39.09 | 775828 |
| 1733182200 | 39.05 | -0.27 | -0.69 | 39.33 | 39.48 | 38.9201 | 179836 |
| 1732917840 | 39.32 | 0.14 | 0.36 | 39.2 | 39.35 | 39.08 | 180760 |
| 1732750200 | 39.18 | -0.05 | -0.13 | 39.35 | 39.51 | 39.13 | 237075 |
| 1732663800 | 39.23 | 0.21 | 0.54 | 38.93 | 39.28 | 38.89 | 343202 |
| 1732577400 | 39.02 | -0.73 | -1.84 | 39.84 | 39.85 | 38.9001 | 317453 |
| 1732318200 | 39.75 | 0.34 | 0.86 | 39.4 | 39.7668 | 39.34 | 310009 |
| 1732231800 | 39.41 | 0.23 | 0.59 | 39.25 | 39.6 | 39.09 | 264368 |
| 1732145400 | 39.18 | -0.12 | -0.31 | 39.25 | 39.47 | 38.68 | 215973 |
| 1732059000 | 39.3 | 0.34 | 0.87 | 38.94 | 39.3085 | 38.94 | 367938 |
| 1731972600 | 38.96 | -0.28 | -0.71 | 39.31 | 39.31 | 38.7601 | 237601 |
| 1731713400 | 39.24 | -0.05 | -0.13 | 39.19 | 39.485 | 39 | 202379 |
| 1731627000 | 39.29 | -1.56 | -3.82 | 41 | 41 | 39.1724 | 341061 |
| 1731540600 | 40.85 | -0.3 | -0.73 | 41.19 | 41.3499 | 40.78 | 262969 |
| 1731454200 | 41.15 | -0.33 | -0.80 | 41.37 | 41.49 | 40.87 | 325289 |
| 1731367800 | 41.48 | 0.71 | 1.74 | 41.38 | 41.68 | 41.27 | 449034 |
| 1731108600 | 40.77 | 0.62 | 1.54 | 40.13 | 40.7899 | 40.13 | 315371 |
| 1731022200 | 40.15 | 0.54 | 1.36 | 40.18 | 40.23 | 39.935 | 268488 |
| 1730935800 | 39.61 | 1.1 | 2.86 | 39.7 | 39.7 | 39.135 | 485998 |
| 1730849400 | 38.51 | 1.27 | 3.41 | 38.01 | 38.51 | 37.87 | 128921 |
| 1730763000 | 37.24 | -0.22 | -0.59 | 37.38 | 37.41 | 37.1036 | 111477 |
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
