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 | 1.04 | 2.78745644599 | 37.31 | 38.3851 | 36.69 | 1455451 | 37.59394486 | SP |
| 4 | -1.3 | -3.27868852459 | 39.65 | 39.75 | 34.5304 | 1191192 | 37.59132142 | SP |
| 12 | -4.19 | -9.84955336154 | 42.54 | 42.92 | 34.5304 | 918369 | 39.47288575 | SP |
| 26 | -3.11 | -7.50120598167 | 41.46 | 43.43 | 34.5304 | 673301 | 40.41309369 | SP |
| 52 | -1.32 | -3.32745147467 | 39.67 | 43.43 | 34.5304 | 533103 | 40.50664628 | SP |
| 156 | -9.39 | -19.6690406368 | 47.74 | 48.4 | 34.5304 | 532668 | 40.70272555 | SP |
| 260 | -5.81 | -13.1567028986 | 44.16 | 51.16 | 34.5304 | 399778 | 41.93221658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 38.24 | 0.14 | 0.37 | 38.12 | 38.26 | 38.065 | 764253 |
| 1745533800 | 38.1 | 0.28 | 0.74 | 37.88 | 38.115 | 37.86 | 1431492 |
| 1745447400 | 37.82 | 0.28 | 0.75 | 37.97 | 38.1059 | 37.73 | 1468479 |
| 1745361000 | 37.54 | 0.56 | 1.51 | 37.21 | 37.58 | 37.21 | 1309040 |
| 1745274600 | 36.98 | -0.88 | -2.32 | 37.31 | 37.33 | 36.69 | 1611420 |
| 1744929000 | 37.86 | 0.15 | 0.40 | 37.79 | 37.9895 | 37.56 | 535907 |
| 1744842600 | 37.71 | -0.79 | -2.05 | 38.13 | 38.33 | 37.29 | 775982 |
| 1744756200 | 38.5 | -0.11 | -0.28 | 38.62 | 38.91 | 38.46 | 820124 |
| 1744669800 | 38.61 | 0.34 | 0.89 | 38.92 | 38.93 | 38.27 | 805199 |
| 1744410600 | 38.27 | 0.78 | 2.08 | 37.34 | 38.32 | 37.26 | 797119 |
| 1744324200 | 37.49 | -1.32 | -3.40 | 38.17 | 38.17 | 36.52 | 1174233 |
| 1744237800 | 38.81 | 3.19 | 8.96 | 35.3 | 38.91 | 35.3 | 2280548 |
| 1744151400 | 35.62 | -0.38 | -1.06 | 37.31 | 37.58 | 35.08 | 1321121 |
| 1744065000 | 36 | -0.2 | -0.55 | 34.99 | 37.3899 | 34.5304 | 2214210 |
| 1743805800 | 36.2 | -2.25 | -5.85 | 37.53 | 37.5899 | 36.165 | 2770245 |
| 1743719400 | 38.45 | -1.19 | -3.00 | 38.74 | 38.969 | 38.365 | 987259 |
| 1743633000 | 39.64 | 0.13 | 0.33 | 39.33 | 39.75 | 39.21 | 469212 |
| 1743546600 | 39.51 | 0.02 | 0.05 | 39.35 | 39.6021 | 39.225 | 444050 |
| 1743460200 | 39.49 | 0.21 | 0.53 | 38.98 | 39.52 | 38.8814 | 664370 |
| 1743201000 | 39.28 | -0.39 | -0.98 | 39.65 | 39.6799 | 39.255 | 690090 |
| 1743114600 | 39.67 | -0.1 | -0.25 | 39.7 | 39.8 | 39.6309 | 533610 |
| 1743028200 | 39.77 | -0.08 | -0.20 | 39.85 | 39.909 | 39.67 | 637449 |
| 1742941800 | 39.85 | -0.01 | -0.03 | 39.88 | 39.9 | 39.8201 | 1008615 |
| 1742855400 | 39.86 | -0.11 | -0.28 | 39.76 | 39.875 | 39.69 | 450352 |
| 1742596200 | 39.97 | -0.1 | -0.25 | 39.73 | 39.97 | 39.6 | 543691 |
| 1742509800 | 40.07 | -0.02 | -0.05 | 39.88 | 40.35 | 39.8 | 811572 |
| 1742423400 | 40.09 | 0.38 | 0.96 | 39.78 | 40.36 | 39.735 | 817190 |
| 1742337000 | 39.71 | -0.39 | -0.97 | 39.95 | 39.95 | 39.56 | 607299 |
| 1742250600 | 40.1 | 0.26 | 0.65 | 39.75 | 40.2962 | 39.75 | 445993 |
| 1741991400 | 39.84 | 0.82 | 2.10 | 39.38 | 39.8766 | 39.3 | 458703 |
| 1741905000 | 39.02 | -0.5 | -1.27 | 39.47 | 39.54 | 38.89 | 1310966 |
| 1741818600 | 39.52 | 0.18 | 0.46 | 39.79 | 39.8299 | 39.175 | 586672 |
| 1741732200 | 39.34 | -0.35 | -0.88 | 39.6 | 39.79 | 39.05 | 4538039 |
| 1741645800 | 39.69 | -1.06 | -2.60 | 40.18 | 40.27 | 39.31 | 1072245 |
| 1741390200 | 40.75 | 0.21 | 0.52 | 40.41 | 40.819 | 40.02 | 608781 |
| 1741303800 | 40.54 | -0.67 | -1.63 | 40.75 | 40.96 | 40.32 | 894119 |
| 1741217400 | 41.21 | 0.42 | 1.03 | 40.84 | 41.2987 | 40.5201 | 746372 |
| 1741131000 | 40.79 | -0.41 | -1.00 | 40.9 | 41.29 | 40.45 | 1620547 |
| 1741044600 | 41.2 | -0.62 | -1.48 | 41.9 | 41.99 | 40.97 | 734778 |
| 1740785400 | 41.82 | 0.53 | 1.28 | 41.29 | 41.84 | 41.1201 | 954424 |
| 1740699000 | 41.29 | -0.53 | -1.27 | 41.97 | 41.99 | 41.23 | 1020234 |
| 1740612600 | 41.82 | 0.02 | 0.05 | 41.89 | 42.045 | 41.6568 | 567656 |
| 1740526200 | 41.8 | -0.16 | -0.38 | 41.87 | 41.95 | 41.52 | 743429 |
| 1740439800 | 41.96 | -0.36 | -0.85 | 42.1 | 42.178 | 41.86 | 883622 |
| 1740180600 | 42.32 | -0.55 | -1.27 | 42.92 | 42.92 | 42.29 | 1260061 |
| 1740094200 | 42.865 | -0.03 | -0.06 | 42.88 | 42.89 | 42.82 | 379799 |
| 1740007800 | 42.89 | 0.02 | 0.05 | 42.87 | 42.89 | 42.84 | 388823 |
| 1739921400 | 42.87 | 0.05 | 0.12 | 42.86 | 42.87 | 42.81 | 599295 |
| 1739575800 | 42.82 | 0.04 | 0.09 | 42.81 | 42.83 | 42.8 | 418982 |
| 1739489400 | 42.78 | 0.12 | 0.28 | 42.69 | 42.78 | 42.65 | 679208 |
| 1739403000 | 42.66 | -0.02 | -0.05 | 42.54 | 42.67 | 42.4501 | 558211 |
| 1739316600 | 42.68 | 0.04 | 0.09 | 42.64 | 42.68 | 42.58 | 368055 |
| 1739230200 | 42.64 | 0.14 | 0.33 | 42.6 | 42.65 | 42.565 | 401273 |
| 1738971000 | 42.5 | -0.15 | -0.35 | 42.68 | 42.68 | 42.43 | 478391 |
| 1738884600 | 42.65 | 0.1 | 0.24 | 42.61 | 42.65 | 42.52 | 479399 |
| 1738798200 | 42.55 | 0.12 | 0.28 | 42.38 | 42.55 | 42.32 | 372273 |
| 1738711800 | 42.43 | 0.26 | 0.62 | 42.26 | 42.43 | 42.2306 | 580424 |
| 1738625400 | 42.17 | -0.19 | -0.45 | 41.96 | 42.31 | 41.91 | 601140 |
| 1738366200 | 42.36 | -0.1 | -0.24 | 42.54 | 42.57 | 42.329 | 546599 |
| 1738279800 | 42.46 | 0.1 | 0.24 | 42.38 | 42.495 | 42.332 | 385478 |
| 1738193400 | 42.36 | -0.05 | -0.12 | 42.47 | 42.47 | 42.2397 | 451352 |
| 1738107000 | 42.41 | 0.18 | 0.43 | 42.28 | 42.41 | 42.12 | 1130378 |
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
