Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.695 | 1.74316528718 | 39.87 | 40.64 | 39.45 | 2535 | 39.88827106 | SP |
| 4 | -0.965 | -2.32362147845 | 41.53 | 42 | 39.1 | 6019 | 40.43274629 | SP |
| 12 | -2.775 | -6.40286109829 | 43.34 | 43.8133 | 39.1 | 6806 | 41.95366324 | SP |
| 26 | -2.835 | -6.53225806452 | 43.4 | 47.44 | 39.1 | 27980 | 45.09253069 | SP |
| 52 | -3.635 | -8.22398190045 | 44.2 | 47.44 | 39.1 | 19141 | 44.52070456 | SP |
| 156 | -23.805 | -36.9815131272 | 64.37 | 66.2 | 38.91 | 13652 | 47.55528932 | SP |
| 260 | -22.565 | -35.743703469 | 63.13 | 80.86 | 38.91 | 12908 | 56.58277801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 40.565 | -0 | -0.01 | 40.67 | 40.675 | 40.5102 | 1527 |
| 1737070200 | 40.5698 | 0.26 | 0.65 | 40.18 | 40.64 | 40.1408 | 3026 |
| 1736983800 | 40.3068 | 0.81 | 2.06 | 40.36 | 40.36 | 40.25 | 2020 |
| 1736897400 | 39.4933 | 0.01 | 0.02 | 39.59 | 39.59 | 39.4933 | 1161 |
| 1736811000 | 39.4851 | -0.1 | -0.26 | 39.5 | 39.64 | 39.45 | 4951 |
| 1736551800 | 39.59 | -0.63 | -1.57 | 39.87 | 39.87 | 39.505 | 1519 |
| 1736379000 | 40.2201 | 0.2 | 0.50 | 40 | 40.2201 | 39.89 | 2476 |
| 1736292600 | 40.02 | -0.41 | -1.01 | 40.46 | 40.4688 | 39.1 | 22901 |
| 1736206200 | 40.43 | -0.16 | -0.38 | 40.59 | 40.59 | 40.3314 | 4501 |
| 1735947000 | 40.585 | -0.11 | -0.26 | 40.78 | 40.8 | 40.51 | 1300 |
| 1735860600 | 40.69 | -0.38 | -0.93 | 40.5 | 40.93 | 40.5 | 6193 |
| 1735687800 | 41.07 | 0.25 | 0.61 | 40.975 | 42 | 40.51 | 4041 |
| 1735601400 | 40.82 | 0.41 | 1.03 | 40.5 | 40.96 | 40.5 | 6657 |
| 1735342200 | 40.405 | -0.13 | -0.31 | 40.49 | 40.49 | 40.405 | 704 |
| 1735255800 | 40.53 | -0.11 | -0.27 | 40.21 | 40.59 | 40.2 | 20210 |
| 1735077840 | 40.64 | 0.17 | 0.42 | 40.36 | 40.64 | 40.24 | 6702 |
| 1734996600 | 40.47 | -0.98 | -2.37 | 40.825 | 40.825 | 40.44 | 7759 |
| 1734737400 | 41.4518 | 0.28 | 0.68 | 41.53 | 41.71 | 41.384 | 6207 |
| 1734651000 | 41.17 | -0.33 | -0.80 | 41.19 | 41.29 | 41.0179 | 6774 |
| 1734564600 | 41.5 | -0.68 | -1.61 | 42.09 | 42.28 | 41.4068 | 3705 |
| 1734478200 | 42.18 | 0.05 | 0.12 | 42.12 | 42.3239 | 42.12 | 3089 |
| 1734391800 | 42.13 | -0.08 | -0.19 | 42.24 | 42.31 | 42.1154 | 7559 |
| 1734132600 | 42.21 | -0.33 | -0.78 | 42.39 | 42.39 | 42.13 | 1610 |
| 1734046200 | 42.54 | -0.48 | -1.12 | 42.8 | 42.9289 | 42.5 | 61725 |
| 1733959800 | 43.02 | -0.25 | -0.57 | 43.25 | 43.484 | 42.92 | 5632 |
| 1733873400 | 43.2678 | -0.13 | -0.29 | 43.13 | 43.2678 | 43.1287 | 1993 |
| 1733787000 | 43.395 | -0.28 | -0.64 | 43.47 | 43.47 | 43.34 | 1526 |
| 1733527800 | 43.675 | 0.25 | 0.59 | 43.72 | 43.8133 | 43.5809 | 7511 |
| 1733441400 | 43.42 | 0.02 | 0.05 | 43.29 | 43.42 | 43.15 | 1947 |
| 1733355000 | 43.4 | 0.31 | 0.72 | 42.89 | 43.4 | 42.89 | 2983 |
| 1733268600 | 43.09 | -0.1 | -0.23 | 43.5 | 43.5 | 43.09 | 1279 |
| 1733182200 | 43.19 | -0.13 | -0.29 | 43.45 | 43.4684 | 43.12 | 12047 |
| 1732917840 | 43.3173 | 0.35 | 0.81 | 43.36 | 43.3717 | 43.31 | 3429 |
| 1732750200 | 42.97 | 0.3 | 0.70 | 43.01 | 43.1085 | 42.89 | 3086 |
| 1732663800 | 42.671 | -0.14 | -0.32 | 42.74 | 42.74 | 42.59 | 777 |
| 1732577400 | 42.81 | 0.71 | 1.69 | 42.69 | 42.9 | 42.64 | 5529 |
| 1732318200 | 42.1 | 0.19 | 0.45 | 42.03 | 42.1 | 41.97 | 1246 |
| 1732231800 | 41.91 | -0.2 | -0.47 | 42.13 | 42.215 | 41.91 | 4127 |
| 1732145400 | 42.11 | -0.06 | -0.14 | 41.87 | 42.11 | 41.62 | 7844 |
| 1732059000 | 42.17 | 0.29 | 0.69 | 42.2 | 42.2803 | 42.11 | 8691 |
| 1731972600 | 41.88 | 0.1 | 0.24 | 41.67 | 42 | 41.67 | 4715 |
| 1731713400 | 41.78 | 0.11 | 0.26 | 41.57 | 41.9813 | 41.51 | 5735 |
| 1731627000 | 41.67 | -0.08 | -0.18 | 41.85 | 42.1625 | 41.67 | 4443 |
| 1731540600 | 41.745 | -0.11 | -0.25 | 42.25 | 42.25 | 41.745 | 1476 |
| 1731454200 | 41.85 | -0.63 | -1.48 | 42.15 | 42.29 | 41.83 | 7233 |
| 1731367800 | 42.48 | -0.18 | -0.42 | 42.41 | 42.48 | 42.2904 | 9644 |
| 1731108600 | 42.66 | 0.18 | 0.42 | 42.6 | 42.89 | 42.6 | 4748 |
| 1731022200 | 42.48 | 0.63 | 1.51 | 42.03 | 42.52 | 42.03 | 23267 |
| 1730935800 | 41.85 | -0.78 | -1.83 | 41.63 | 42.12 | 41.63 | 8329 |
| 1730849400 | 42.63 | -0.1 | -0.23 | 42.62 | 42.76 | 42.2601 | 7227 |
| 1730763000 | 42.73 | 0.5 | 1.18 | 42.89 | 42.89 | 42.51 | 8899 |
| 1730500200 | 42.23 | -0.58 | -1.35 | 42.58 | 42.825 | 42.23 | 4958 |
| 1730413800 | 42.81 | 0.02 | 0.05 | 42.62 | 42.81 | 42.51 | 5564 |
| 1730327400 | 42.79 | -0.13 | -0.30 | 43 | 43.26 | 42.75 | 6305 |
| 1730241000 | 42.92 | 0.04 | 0.09 | 42.52 | 42.92 | 42.51 | 7968 |
| 1730154600 | 42.88 | -0.19 | -0.44 | 43.04 | 43.17 | 42.44 | 12505 |
| 1729895400 | 43.07 | -0.3 | -0.69 | 43.34 | 43.34 | 43.07 | 1669 |
| 1729809000 | 43.368 | 0.18 | 0.43 | 43.26 | 43.56 | 43 | 3009 |
| 1729722600 | 43.1837 | -0.24 | -0.55 | 43.3 | 43.3 | 43.05 | 11440 |
| 1729636200 | 43.4228 | -0.06 | -0.13 | 43.65 | 43.65 | 43.25 | 10019 |
| 1729549800 | 43.4803 | -0.68 | -1.55 | 43.86 | 43.86 | 43.4803 | 64144 |
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
