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 | -1.19 | -2.84757118928 | 41.79 | 42.12 | 39.12 | 614990 | 40.25400864 | SP |
| 4 | -3.34 | -7.60127446518 | 43.94 | 45.64 | 39.12 | 535289 | 41.7689348 | SP |
| 12 | -6.15 | -13.1550802139 | 46.75 | 49.82 | 39.12 | 492250 | 43.85693693 | SP |
| 26 | 2.69 | 7.09575309945 | 37.91 | 53.48 | 36.91 | 517595 | 44.33231113 | SP |
| 52 | -16.68 | -29.1201117318 | 57.28 | 60.165 | 36.91 | 531799 | 47.65712782 | SP |
| 156 | -23.56 | -36.7206982544 | 64.16 | 94.85 | 28.22 | 488323 | 50.38845993 | SP |
| 260 | 17.01 | 72.1068249258 | 23.59 | 104 | 15.551 | 345841 | 54.2239739 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 40.59 | -0.83 | -2.00 | 41.5 | 41.96 | 40.4601 | 352322 |
| 1738279800 | 41.42 | 0.06 | 0.15 | 41.45 | 42.12 | 41.29 | 663440 |
| 1738193400 | 41.36 | 1.23 | 3.07 | 40.12 | 41.5304 | 40.1 | 309300 |
| 1738107000 | 40.13 | 0.87 | 2.22 | 39.9 | 40.13 | 39.12 | 587005 |
| 1738020600 | 39.26 | -4.53 | -10.34 | 41.79 | 41.7985 | 39.26 | 1165706 |
| 1737761400 | 43.79 | -1.01 | -2.25 | 45.32 | 45.39 | 43.68 | 333432 |
| 1737675000 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1737588600 | 44.8 | 1.99 | 4.65 | 43.51 | 45.64 | 43.46 | 1165920 |
| 1737502200 | 42.81 | 0.98 | 2.34 | 42.33 | 43.13 | 42.2 | 817817 |
| 1737156600 | 41.83 | 0.72 | 1.75 | 41.45 | 42.31 | 40.9 | 447937 |
| 1737070200 | 41.11 | -0.5 | -1.20 | 41.86 | 41.88 | 40.9 | 355458 |
| 1736983800 | 41.61 | 0.65 | 1.59 | 41.53 | 42.1 | 41.0747 | 255081 |
| 1736897400 | 40.96 | 0.33 | 0.81 | 41.02 | 41.6 | 40.85 | 328761 |
| 1736811000 | 40.63 | 0.3 | 0.74 | 40.43 | 41.28 | 40.01 | 253437 |
| 1736551800 | 40.33 | -1.18 | -2.84 | 41.4161 | 41.4161 | 40.18 | 326545 |
| 1736379000 | 41.51 | -0.44 | -1.05 | 41.56 | 41.67 | 40.46 | 569699 |
| 1736292600 | 41.95 | -1.75 | -4.00 | 44 | 44 | 41.87 | 640374 |
| 1736206200 | 43.7 | 0.22 | 0.51 | 43.94 | 44.9499 | 43.63 | 466920 |
| 1735947000 | 43.48 | 0.29 | 0.67 | 43.175 | 43.86 | 42.24 | 663422 |
| 1735860600 | 43.19 | 2.88 | 7.14 | 40.9 | 43.231 | 40.9 | 939553 |
| 1735687800 | 40.31 | 0.31 | 0.78 | 40.05 | 40.96 | 40.03 | 460409 |
| 1735601400 | 40 | -0.69 | -1.70 | 40.61 | 40.61 | 39.761 | 401986 |
| 1735342200 | 40.69 | 0.31 | 0.77 | 40.41 | 40.69 | 39.855 | 269454 |
| 1735255800 | 40.38 | -0.04 | -0.10 | 40.24 | 40.7787 | 39.91 | 251583 |
| 1735077840 | 40.42 | -0.54 | -1.32 | 40.78 | 40.9 | 39.8 | 212470 |
| 1734996600 | 40.96 | 0.44 | 1.09 | 40.57 | 41.1 | 40.46 | 262790 |
| 1734737400 | 40.52 | -0.28 | -0.69 | 40.12 | 40.93 | 40.1 | 373022 |
| 1734651000 | 40.8 | 0.35 | 0.87 | 41.115 | 41.2999 | 40.46 | 569321 |
| 1734564600 | 40.45 | -1.29 | -3.09 | 41.75 | 42.24 | 40.26 | 550664 |
| 1734478200 | 41.74 | -0.25 | -0.60 | 41.67 | 41.85 | 40.9689 | 636031 |
| 1734391800 | 41.99 | -1.31 | -3.03 | 43 | 43.24 | 41.82 | 565523 |
| 1734132600 | 43.3 | -0.8 | -1.81 | 44.285 | 44.59 | 43.19 | 360380 |
| 1734046200 | 44.1 | -2.37 | -5.10 | 44.69 | 44.885 | 43.8726 | 597088 |
| 1733959800 | 46.47 | 0.23 | 0.50 | 46.33 | 46.52 | 45.3901 | 418317 |
| 1733873400 | 46.24 | 0.45 | 0.98 | 45.8 | 46.425 | 45.5813 | 585955 |
| 1733787000 | 45.79 | -1.99 | -4.16 | 47.7 | 47.7 | 45.67 | 533426 |
| 1733527800 | 47.78 | -0.26 | -0.54 | 48 | 48.44 | 47.3801 | 200090 |
| 1733441400 | 48.04 | 0.58 | 1.22 | 47.45 | 48.365943 | 47.0201 | 252908 |
| 1733355000 | 47.46 | -0.46 | -0.96 | 47.78 | 48.75 | 47.135 | 244584 |
| 1733268600 | 47.92 | 0.67 | 1.42 | 47.6 | 47.99 | 46.59 | 284234 |
| 1733182200 | 47.25 | -0.75 | -1.56 | 48.5 | 48.64 | 46.9 | 465804 |
| 1732917840 | 48 | 0.53 | 1.12 | 47.96 | 49.18 | 47.48 | 210509 |
| 1732750200 | 47.47 | 0.23 | 0.49 | 47.24 | 47.86 | 47.19 | 231243 |
| 1732663800 | 47.24 | -0.53 | -1.11 | 47.91 | 48.015 | 47.11 | 323575 |
| 1732577400 | 47.77 | -1.59 | -3.22 | 49.35 | 49.35 | 47.26 | 579901 |
| 1732318200 | 49.36 | -0.38 | -0.76 | 49.44 | 49.5032 | 48.4199 | 579983 |
| 1732231800 | 49.74 | 1.71 | 3.56 | 48.58 | 49.82 | 48.05 | 380679 |
| 1732145400 | 48.03 | -0.95 | -1.94 | 49.14 | 49.24 | 47.8401 | 598880 |
| 1732059000 | 48.98 | 0.61 | 1.26 | 47.98 | 49.3348 | 47.965 | 581286 |
| 1731972600 | 48.37 | 2.51 | 5.47 | 47.16 | 49.47 | 47.16 | 694264 |
| 1731713400 | 45.86 | 0.53 | 1.17 | 44.985 | 47.9882 | 44.3013 | 926455 |
| 1731627000 | 45.33 | 0.33 | 0.73 | 45.335 | 45.71 | 44.77 | 375926 |
| 1731540600 | 45 | -1.23 | -2.66 | 46.73 | 46.799 | 44.7 | 444295 |
| 1731454200 | 46.23 | 0.32 | 0.70 | 44.98 | 46.42 | 44.1001 | 608055 |
| 1731367800 | 45.91 | -0.61 | -1.31 | 46.75 | 46.75 | 44.9639 | 422172 |
| 1731108600 | 46.52 | -1.16 | -2.43 | 47.36 | 47.36 | 46.05 | 348633 |
| 1731022200 | 47.68 | 1.75 | 3.81 | 46.68 | 48.27 | 46.29 | 724206 |
| 1730935800 | 45.93 | 0.44 | 0.97 | 46.7936 | 46.84 | 45.04 | 565025 |
| 1730849400 | 45.49 | -0.13 | -0.28 | 45.98 | 46.2 | 45.12 | 408100 |
| 1730763000 | 45.62 | -0.67 | -1.45 | 45.88 | 45.94 | 44.5 | 649645 |
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
