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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728594000 | 42454.12 | -57.88 | -0.14 | 42511.37 | 42511.37 | 42308.04 | 245575493 |
| 1728507600 | 42512 | 431.63 | 1.03 | 42070.32 | 42562.01 | 41993.35 | 267405837 |
| 1728421200 | 42080.37 | 126.13 | 0.30 | 42022.65 | 42128.56 | 41874.72 | 284507614 |
| 1728334800 | 41954.24 | -398.51 | -0.94 | 42289.51 | 42293.64 | 41831.74 | 307238418 |
| 1728075600 | 42352.75 | 341.16 | 0.81 | 42248.26 | 42361.38 | 41972.11 | 296550279 |
| 1727989200 | 42011.59 | -184.93 | -0.44 | 42099.53 | 42125.84 | 41847.81 | 267267687 |
| 1727902800 | 42196.52 | 39.55 | 0.09 | 42125.14 | 42259.52 | 41968.79 | 301769827 |
| 1727816400 | 42156.97 | -173.18 | -0.41 | 42262.97 | 42322.36 | 41945.63 | 380241557 |
| 1727730000 | 42330.15 | 17.15 | 0.04 | 42289.75 | 42347.66 | 41929.07 | 354434160 |
| 1727470800 | 42313 | 137.89 | 0.33 | 42227.95 | 42628.32 | 42227.95 | 329846328 |
| 1727384400 | 42175.11 | 260.36 | 0.62 | 42113.42 | 42224.15 | 42036.28 | 353648640 |
| 1727298000 | 41914.75 | -293.47 | -0.70 | 42236.09 | 42299.64 | 41859.73 | 385161670 |
| 1727211600 | 42208.22 | 83.57 | 0.20 | 42234.99 | 42281.06 | 42056.82 | 401024885 |
| 1727125200 | 42124.65 | 61.29 | 0.15 | 42060.4 | 42190.05 | 42012.22 | 455202916 |
| 1726866000 | 42063.36 | 38.17 | 0.09 | 41959.43 | 42138.41 | 41865.95 | 1207847789 |
| 1726779600 | 42025.19 | 522.09 | 1.26 | 41972.56 | 42160.91 | 41832.09 | 429780279 |
| 1726693200 | 41503.1 | -103.08 | -0.25 | 41628.91 | 41981.97 | 41449 | 383601673 |
| 1726606800 | 41606.18 | -15.9 | -0.04 | 41723.78 | 41835.28 | 41470.69 | 448617758 |
| 1726520400 | 41622.08 | 228.3 | 0.55 | 41435.17 | 41733.97 | 41435.17 | 408678489 |
| 1726261200 | 41393.78 | 297.01 | 0.72 | 41153.7 | 41533.84 | 41128.7 | 276806020 |
| 1726174800 | 41096.77 | 235.06 | 0.58 | 40862.11 | 41107.35 | 40665.53 | 289301268 |
| 1726088400 | 40861.71 | 124.75 | 0.31 | 40638.76 | 40903.68 | 39993.07 | 356047581 |
| 1726002000 | 40736.96 | -92.63 | -0.23 | 40916.5 | 40916.5 | 40417.48 | 360956851 |
| 1725915600 | 40829.59 | 484.18 | 1.20 | 40555.11 | 41000.24 | 40518.06 | 376722729 |
| 1725656400 | 40345.41 | -410.34 | -1.01 | 40756.81 | 41009.39 | 40297.33 | 370443461 |
| 1725570000 | 40755.75 | -219.22 | -0.54 | 41056.33 | 41084.78 | 40519.08 | 331259918 |
| 1725483600 | 40974.97 | 38.04 | 0.09 | 40872.06 | 41172.59 | 40840.89 | 359386717 |
| 1725397200 | 40936.93 | -626.15 | -1.51 | 41489.67 | 41489.67 | 40778.09 | 420533499 |
| 1725051600 | 41563.08 | 228.03 | 0.55 | 41366.16 | 41585.21 | 41145.85 | 494900742 |
| 1724965200 | 41335.05 | 243.63 | 0.59 | 41345.5 | 41577.97 | 41086.81 | 309828135 |
| 1724878800 | 41091.42 | -159.08 | -0.39 | 41250.17 | 41351.11 | 40842.29 | 272174598 |
| 1724792400 | 41250.5 | 9.98 | 0.02 | 41186.28 | 41271.75 | 41109.42 | 256164815 |
| 1724706000 | 41240.52 | 65.44 | 0.16 | 41200.84 | 41420.05 | 41140.23 | 249307569 |
| 1724446800 | 41175.08 | 462.3 | 1.14 | 40879.12 | 41207.92 | 40842.96 | 300088719 |
| 1724360400 | 40712.78 | -177.71 | -0.43 | 40932.23 | 41026.64 | 40584.47 | 310476224 |
| 1724274000 | 40890.49 | 55.52 | 0.14 | 40881.03 | 40974.4 | 40738.43 | 281462935 |
| 1724187600 | 40834.97 | -61.56 | -0.15 | 40874.52 | 40909.38 | 40756.65 | 299382781 |
| 1724101200 | 40896.53 | 236.77 | 0.58 | 40670.83 | 40907.32 | 40670.83 | 283893757 |
| 1723842000 | 40659.76 | 96.7 | 0.24 | 40528.86 | 40726.03 | 40453.58 | 323217568 |
| 1723755600 | 40563.06 | 554.67 | 1.39 | 40295.74 | 40590.51 | 40295.74 | 446859746 |
| 1723669200 | 40008.39 | 242.75 | 0.61 | 39800.59 | 40068.75 | 39737.2 | 317801401 |
| 1723582800 | 39765.64 | 408.63 | 1.04 | 39445.27 | 39792.8 | 39392.41 | 365564531 |
| 1723496400 | 39357.01 | -140.53 | -0.36 | 39556.01 | 39587.06 | 39251.72 | 312381232 |
| 1723237200 | 39497.54 | 51.05 | 0.13 | 39408.06 | 39628.66 | 39230.43 | 316320760 |
| 1723150800 | 39446.49 | 683.04 | 1.76 | 38940.38 | 39508.4 | 38922.79 | 376445364 |
| 1723064400 | 38763.45 | -234.21 | -0.60 | 39230.09 | 39477.96 | 38731.51 | 428250128 |
| 1722978000 | 38997.66 | 294.39 | 0.76 | 38736.22 | 39449.53 | 38638.3 | 462698056 |
| 1722891600 | 38703.27 | -1 | -2.60 | 39056.19 | 39056.19 | 38499.27 | 661283791 |
| 1722632400 | 39737.26 | -610.71 | -1.51 | 40075.33 | 40075.33 | 39358.68 | 828151211 |
| 1722546000 | 40347.97 | -494.82 | -1.21 | 40916.96 | 41096.66 | 40098.57 | 472037651 |
| 1722459600 | 40842.79 | 99.46 | 0.24 | 40768.88 | 41198.63 | 40655.89 | 420099927 |
| 1722373200 | 40743.33 | 203.4 | 0.50 | 40622.13 | 40866.25 | 40529.1 | 351113310 |
| 1722286800 | 40539.93 | -49.41 | -0.12 | 40665.71 | 40682.49 | 40388.83 | 272218530 |
| 1722027600 | 40589.34 | 654.27 | 1.64 | 40140.86 | 40753.83 | 40140.86 | 332129715 |
| 1721941200 | 39935.07 | 81.2 | 0.20 | 39828.63 | 40438.82 | 39817.5 | 376530663 |
| 1721854800 | 39853.87 | -504.22 | -1.25 | 40210.63 | 40258.44 | 39807.45 | 394368599 |
| 1721768400 | 40358.09 | -57.35 | -0.14 | 40443.73 | 40527.89 | 40319.7 | 287458031 |
| 1721682000 | 40415.44 | 127.91 | 0.32 | 40414.49 | 40472.53 | 40222.77 | 351734831 |
| 1721422800 | 40287.53 | -377.49 | -0.93 | 40592.35 | 40626.16 | 40203.27 | 348541076 |
| 1721336400 | 40665.02 | -533.06 | -1.29 | 41156.56 | 41376 | 40597.5 | 393729528 |
| 1721250000 | 41198.08 | 243.6 | 0.59 | 40862.57 | 41221.98 | 40849.71 | 433515384 |
| 1721163600 | 40954.48 | 742.76 | 1.85 | 40263.78 | 40988.81 | 40263.78 | 307036813 |
| 1721077200 | 40211.72 | 210.82 | 0.53 | 40138.4 | 40351.1 | 40136.1 | 308885095 |
| 1720818000 | 40000.9 | 247.15 | 0.62 | 39783.28 | 40257.24 | 39783.28 | 325821245 |
| 1720731600 | 39753.75 | 32.39 | 0.08 | 39695.18 | 39875.6 | 39623.12 | 361595439 |
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
