Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 2.76774969916 | 41.55 | 44.23 | 41.44 | 337056 | 42.78436733 | SP |
| 4 | 0.51 | 1.20881725527 | 42.19 | 44.573 | 40.9 | 356419 | 42.27149024 | SP |
| 12 | 2.69 | 6.72331917021 | 40.01 | 47.38 | 36.93 | 294951 | 42.26000094 | SP |
| 26 | -9.65 | -18.4336198663 | 52.35 | 54.6495 | 36.93 | 3276579 | 46.75808273 | SP |
| 52 | -17.2 | -28.714524207 | 59.9 | 63.425 | 36.93 | 3716616 | 51.30088595 | SP |
| 156 | -34.2 | -44.4733420026 | 76.9 | 105.55 | 36.93 | 2941955 | 67.34391223 | SP |
| 260 | -17.7 | -29.3046357616 | 60.4 | 150.376 | 20.4 | 2841815 | 66.04094037 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.69 | 0.11 | 0.26 | 42.2 | 42.82 | 41.96 | 428836 |
| 1739489400 | 42.58 | -0.98 | -2.25 | 43.03 | 43.5 | 42.51 | 482306 |
| 1739403000 | 43.56 | 0.84 | 1.97 | 44.04 | 44.23 | 43.25 | 338332 |
| 1739316600 | 42.72 | 0.46 | 1.09 | 42.99 | 43.0701 | 42.5 | 155773 |
| 1739230200 | 42.26 | -0.41 | -0.96 | 42.14 | 42.66 | 42.07 | 177453 |
| 1738971000 | 42.67 | 1.06 | 2.55 | 41.55 | 42.76 | 41.44 | 531415 |
| 1738884600 | 41.61 | 0.33 | 0.79 | 40.97 | 42.09 | 40.9 | 460790 |
| 1738798200 | 41.285 | -0.94 | -2.21 | 41.83 | 42.24 | 41.28 | 191578 |
| 1738711800 | 42.22 | -1.16 | -2.67 | 43.51 | 43.66 | 42.17 | 415236 |
| 1738625400 | 43.38 | 0.96 | 2.26 | 44.29 | 44.573 | 42.8 | 500803 |
| 1738366200 | 42.42 | 0.8 | 1.92 | 41.57 | 42.75 | 41.03 | 638644 |
| 1738279800 | 41.62 | -0.85 | -2.00 | 41.64 | 42.2 | 41.08 | 346258 |
| 1738193400 | 42.47 | 0.21 | 0.50 | 42.31 | 43.08 | 41.8 | 340482 |
| 1738107000 | 42.26 | -0.11 | -0.26 | 42.25 | 42.846908 | 41.98 | 229875 |
| 1738020600 | 42.37 | 0.8 | 1.92 | 42.3 | 42.8199 | 41.265 | 275505 |
| 1737761400 | 41.57 | -0.1 | -0.24 | 41.49 | 41.76 | 41.0003 | 374561 |
| 1737675000 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1737588600 | 41.67 | 0.62 | 1.51 | 41.28 | 41.8 | 41.1 | 444566 |
| 1737502200 | 41.05 | -1.68 | -3.93 | 41.92 | 42.11 | 41.05 | 339430 |
| 1737156600 | 42.73 | -0.31 | -0.71 | 42.19 | 43.01 | 42.18 | 172531 |
| 1737070200 | 43.035 | -0.13 | -0.29 | 43.14 | 43.67 | 42.78 | 230171 |
| 1736983800 | 43.16 | -1.77 | -3.94 | 42.6 | 43.61 | 42.59 | 415446 |
| 1736897400 | 44.93 | -1.09 | -2.37 | 45.16 | 46 | 44.76 | 275970 |
| 1736811000 | 46.02 | -0.12 | -0.26 | 47.18 | 47.38 | 45.91 | 301689 |
| 1736551800 | 46.14 | 2.03 | 4.59 | 45.54 | 46.71 | 45.43 | 299634 |
| 1736379000 | 44.115 | 0.36 | 0.81 | 44.46 | 45.21 | 43.99 | 297741 |
| 1736292600 | 43.76 | 0.75 | 1.74 | 42.68 | 44.25 | 42.33 | 261718 |
| 1736206200 | 43.01 | -0.01 | -0.02 | 42.52 | 43.16 | 42.05 | 164491 |
| 1735947000 | 43.02 | -1.35 | -3.04 | 44.04 | 44.27 | 42.94 | 194146 |
| 1735860600 | 44.37 | -0.07 | -0.16 | 43.66 | 44.94 | 43.1 | 284191 |
| 1735687800 | 44.44 | -0.11 | -0.25 | 43.98 | 44.7196 | 43.48 | 167691 |
| 1735601400 | 44.55 | 0.72 | 1.64 | 44.54 | 45.61 | 44.1 | 259325 |
| 1735342200 | 43.83 | 1.34 | 3.15 | 43.09 | 44.57 | 42.67 | 193530 |
| 1735255800 | 42.49 | -0.86 | -1.98 | 43.76 | 44.15 | 42.37 | 179856 |
| 1735077840 | 43.35 | -0.79 | -1.79 | 43.93 | 44.5199 | 43.32 | 123471 |
| 1734996600 | 44.14 | -0.6 | -1.34 | 44.04 | 44.92 | 43.81 | 151165 |
| 1734737400 | 44.74 | -0.77 | -1.69 | 46.1 | 46.2 | 43.65 | 666132 |
| 1734651000 | 45.51 | 0.44 | 0.98 | 44.22 | 45.77 | 43.72 | 539592 |
| 1734564600 | 45.07 | 3.6 | 8.68 | 41.03 | 45.81 | 40.78 | 546008 |
| 1734478200 | 41.47 | 0.99 | 2.45 | 40.87 | 41.61 | 40.65 | 234151 |
| 1734391800 | 40.48 | -0.51 | -1.24 | 41.08 | 41.25 | 40.13 | 211324 |
| 1734132600 | 40.99 | 0.55 | 1.36 | 40.58 | 41.37 | 40.43 | 212707 |
| 1734046200 | 40.44 | 1.1 | 2.80 | 39.58 | 40.5 | 39.43 | 307501 |
| 1733959800 | 39.34 | -0.32 | -0.81 | 39.02 | 39.66 | 38.87 | 232655 |
| 1733873400 | 39.66 | 0.3 | 0.76 | 39.42 | 39.98 | 39.04 | 257497 |
| 1733787000 | 39.36 | 0.39 | 1.00 | 38.41 | 39.398 | 38.2 | 288297 |
| 1733527800 | 38.97 | -0.27 | -0.69 | 38.7 | 39.15 | 38.68 | 146622 |
| 1733441400 | 39.24 | 0.92 | 2.40 | 38.41 | 39.31 | 38.37 | 196903 |
| 1733355000 | 38.32 | -0.25 | -0.65 | 38.52 | 38.84 | 38.07 | 226021 |
| 1733268600 | 38.57 | 0.55 | 1.45 | 38.11 | 38.75 | 37.94 | 235030 |
| 1733182200 | 38.02 | 0.02 | 0.05 | 37.86 | 38.56 | 37.75 | 294492 |
| 1732917840 | 38 | -0.25 | -0.65 | 37.84 | 38.06 | 37.47 | 165879 |
| 1732750200 | 38.25 | -0.08 | -0.21 | 37.88 | 38.36 | 37.35 | 159307 |
| 1732663800 | 38.33 | 0.6 | 1.59 | 38.14 | 38.66 | 37.99 | 197334 |
| 1732577400 | 37.73 | -1.23 | -3.16 | 38.03 | 38.06 | 36.93 | 323327 |
| 1732318200 | 38.96 | -1.35 | -3.35 | 40.01 | 40.02 | 38.7501 | 270793 |
| 1732231800 | 40.31 | -1.34 | -3.22 | 41.17 | 41.52 | 39.96 | 228063 |
| 1732145400 | 41.65 | -0.03 | -0.07 | 41.86 | 42.66 | 41.63 | 208782 |
| 1732059000 | 41.68 | -0.65 | -1.54 | 43.2 | 43.2 | 41.6679 | 146115 |
| 1731972600 | 42.33 | -0.12 | -0.28 | 42.26 | 42.6199 | 41.7606 | 134272 |
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
