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 | 1.8 | 4.51127819549 | 39.9 | 42.2 | 39.35 | 13668 | 40.8860612 | DE |
| 4 | 2 | 5.03778337531 | 39.7 | 43.8 | 38.6 | 17132 | 41.0031692 | DE |
| 12 | 2.2 | 5.56962025316 | 39.5 | 47.55 | 33.8 | 16225 | 39.76347624 | DE |
| 26 | -8.2 | -16.4328657315 | 49.9 | 49.95 | 33.8 | 19741 | 40.0014691 | DE |
| 52 | -12.3 | -22.7777777778 | 54 | 61.2 | 33.8 | 15791 | 45.47289418 | DE |
| 156 | 5.65 | 15.6726768377 | 36.05 | 61.2 | 32.7 | 8584 | 44.67606566 | DE |
| 260 | 16.75 | 67.1342685371 | 24.95 | 61.2 | 16.58 | 7204 | 39.78477935 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 41.5 | 0.75 | 1.84 | 41 | 42.2 | 41 | 9236 |
| 1741368600 | 40.75 | -1 | -2.40 | 41.6 | 42.2 | 40.7 | 11811 |
| 1741282200 | 41.75 | 1.15 | 2.83 | 40.7 | 41.95 | 40.6 | 18972 |
| 1741195800 | 40.6 | 1 | 2.53 | 39.8 | 41.8 | 39.8 | 15966 |
| 1741109400 | 39.6 | -0.4 | -1.00 | 39.9 | 40.8 | 39.35 | 12353 |
| 1741023000 | 40 | -0.6 | -1.48 | 41.2 | 42 | 40 | 16614 |
| 1740763800 | 40.6 | 1 | 2.53 | 39.55 | 40.6 | 39.2 | 16348 |
| 1740677400 | 39.6 | -0.35 | -0.88 | 39.7 | 39.85 | 38.6 | 16445 |
| 1740591000 | 39.95 | 0.05 | 0.13 | 39.85 | 40.15 | 39.5 | 22465 |
| 1740504600 | 39.9 | -0.65 | -1.60 | 40.3 | 40.8 | 39.9 | 17977 |
| 1740418200 | 40.55 | 0.1 | 0.25 | 40.6 | 41.45 | 40.5 | 11730 |
| 1740159000 | 40.45 | -0.05 | -0.12 | 40.75 | 41.45 | 40.2 | 17625 |
| 1740072600 | 40.5 | -0.95 | -2.29 | 41.4 | 41.4 | 40.45 | 14577 |
| 1739986200 | 41.45 | -1.55 | -3.60 | 43.2 | 43.2 | 39.9 | 20683 |
| 1739899800 | 43 | 0.55 | 1.30 | 42.5 | 43.3 | 42.1 | 15573 |
| 1739813400 | 42.45 | -0.7 | -1.62 | 43.45 | 43.45 | 42.1 | 17627 |
| 1739554200 | 43.15 | 0 | 0.00 | 43.1 | 43.8 | 42.85 | 13058 |
| 1739467800 | 43.15 | 1.75 | 4.23 | 41.65 | 43.25 | 41.65 | 17138 |
| 1739381400 | 41.4 | 1.85 | 4.68 | 39.9 | 41.7 | 39.55 | 38693 |
| 1739295000 | 39.55 | -0.25 | -0.63 | 39.7 | 39.85 | 39.15 | 17751 |
| 1739208600 | 39.8 | 0.25 | 0.63 | 39.9 | 40.7 | 39.6 | 16312 |
| 1738949400 | 39.55 | 0.9 | 2.33 | 38.85 | 41 | 38.85 | 19352 |
| 1738863000 | 38.65 | 0.25 | 0.65 | 38.35 | 39.5 | 38.35 | 14893 |
| 1738776600 | 38.4 | -1.25 | -3.15 | 39.3 | 39.4 | 38.4 | 13133 |
| 1738690200 | 39.65 | 1.35 | 3.52 | 39 | 39.65 | 38.9 | 16042 |
| 1738603800 | 38.3 | -0.45 | -1.16 | 38.3 | 38.75 | 37.35 | 17043 |
| 1738344600 | 38.75 | 1.05 | 2.79 | 37.8 | 39.15 | 37.8 | 15464 |
| 1738258200 | 37.7 | 0.4 | 1.07 | 37.2 | 38.5 | 37.2 | 21097 |
| 1738171800 | 37.3 | 0 | 0.00 | 37.3 | 37.65 | 37.15 | 9593 |
| 1738085400 | 37.3 | 0.55 | 1.50 | 36.6 | 37.6 | 36.6 | 13330 |
| 1737999000 | 36.75 | 0.5 | 1.38 | 36 | 36.8 | 35.8 | 14363 |
| 1737739800 | 36.25 | -0.15 | -0.41 | 36.4 | 36.6 | 36 | 16337 |
| 1737653400 | 36.4 | 0.2 | 0.55 | 36.35 | 37.65 | 36.2 | 22595 |
| 1737567000 | 36.2 | -0.4 | -1.09 | 36.6 | 36.8 | 36.15 | 11329 |
| 1737480600 | 36.6 | -0.15 | -0.41 | 36.6 | 37.3 | 36.2 | 12070 |
| 1737394200 | 36.75 | -0.6 | -1.61 | 37.35 | 37.65 | 36.6 | 17925 |
| 1737135000 | 37.35 | 0.25 | 0.67 | 37.25 | 38 | 37.2 | 15140 |
| 1737048600 | 37.1 | 1.4 | 3.92 | 36.2 | 38.2 | 36.1 | 22481 |
| 1736962200 | 35.7 | -2.1 | -5.56 | 37.4 | 38 | 33.8 | 65189 |
| 1736875800 | 37.8 | -1.5 | -3.82 | 39.85 | 40.05 | 37.8 | 29635 |
| 1736789400 | 39.3 | -2.6 | -6.21 | 41.7 | 41.9 | 39.3 | 16692 |
| 1736530200 | 41.9 | -0.7 | -1.64 | 42.6 | 43.3 | 41.9 | 11758 |
| 1736443800 | 42.6 | -0.95 | -2.18 | 43.55 | 43.55 | 42.25 | 9304 |
| 1736357400 | 43.55 | -0.45 | -1.02 | 44 | 44.1 | 43.3 | 7619 |
| 1736271000 | 44 | -0.6 | -1.35 | 44.4 | 44.55 | 44 | 7631 |
| 1736184600 | 44.6 | -0.7 | -1.55 | 45 | 45.35 | 44.1 | 11716 |
| 1735925400 | 45.3 | 0.1 | 0.22 | 44.85 | 45.6 | 43.9 | 12760 |
| 1735839000 | 45.2 | -2.35 | -4.94 | 46.35 | 46.95 | 44.4 | 10944 |
| 1735666200 | 47.55 | 5.15 | 12.15 | 42.5 | 47.55 | 42.5 | 9990 |
| 1735579800 | 42.4 | 0.3 | 0.71 | 42 | 42.5 | 41.25 | 8025 |
| 1735320600 | 42.1 | 1.3 | 3.19 | 41.1 | 42.1 | 40.7 | 10055 |
| 1735061400 | 40.8 | 1.3 | 3.29 | 40.9 | 42.05 | 40.8 | 7274 |
| 1734975000 | 39.5 | -0.85 | -2.11 | 40.05 | 40.4 | 39.2 | 25094 |
| 1734715800 | 40.35 | -0.5 | -1.22 | 41.2 | 41.2 | 40.05 | 9724 |
| 1734629400 | 40.85 | -0.2 | -0.49 | 40.6 | 41.2 | 40 | 9831 |
| 1734543000 | 41.05 | 1.95 | 4.99 | 39.05 | 41.35 | 39.05 | 15140 |
| 1734456600 | 39.1 | -0.6 | -1.51 | 39.5 | 39.6 | 38.75 | 10432 |
| 1734370200 | 39.7 | -1.35 | -3.29 | 41 | 41 | 38.7 | 16187 |
| 1734111000 | 41.05 | 1.6 | 4.06 | 39.8 | 42.7 | 39.8 | 20779 |
| 1734024600 | 39.45 | 0.15 | 0.38 | 39.25 | 39.75 | 38.8 | 11937 |
| 1733938200 | 39.3 | 1.25 | 3.29 | 38.1 | 39.3 | 38.1 | 12741 |
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
