Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.16527942925 | 42.05 | 44.38 | 41.68 | 3257613 | 43.08448256 | DE |
| 4 | 3.305 | 8.42360137632 | 39.235 | 44.38 | 38.115 | 3743135 | 41.11082687 | DE |
| 12 | 15.535 | 57.526384003 | 27.005 | 44.38 | 26.385 | 3699746 | 36.01562715 | DE |
| 26 | 19.94 | 88.2300884956 | 22.6 | 44.38 | 21.71 | 3321324 | 30.9375673 | DE |
| 52 | 18.3 | 75.495049505 | 24.24 | 44.38 | 19.37 | 3472159 | 27.04691893 | DE |
| 156 | 18.765 | 78.927444795 | 23.775 | 44.38 | 18.972 | 3659287 | 24.43421504 | DE |
| 260 | 26.434 | 164.125170744 | 16.106 | 44.38 | 10.774 | 4276678 | 22.06738578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 42.54 | -0.82 | -1.88 | 42.73 | 43.385 | 42.255 | 2992606 |
| 1743096600 | 43.355 | -0.54 | -1.22 | 43.37 | 43.83 | 42.68 | 3124962 |
| 1743010200 | 43.89 | -0.02 | -0.03 | 43.995 | 44.38 | 43.44 | 2412206 |
| 1742923800 | 43.905 | 1.05 | 2.44 | 43 | 43.92 | 43 | 2587026 |
| 1742837400 | 42.86 | 0.51 | 1.20 | 42.75 | 43.15 | 42.645 | 2127625 |
| 1742578200 | 42.35 | 0.05 | 0.12 | 42.05 | 42.72 | 41.68 | 6036244 |
| 1742491800 | 42.3 | -0.57 | -1.33 | 42.85 | 43.01 | 41.695 | 3289511 |
| 1742405400 | 42.87 | 0.13 | 0.29 | 42.64 | 42.93 | 42.45 | 2355253 |
| 1742319000 | 42.745 | 1.04 | 2.48 | 41.71 | 42.76 | 41.635 | 2677855 |
| 1742232600 | 41.71 | 0.7 | 1.72 | 41.1 | 41.885 | 41.01 | 2624615 |
| 1741973400 | 41.005 | 1.22 | 3.05 | 39.61 | 41.15 | 39.53 | 2907797 |
| 1741887000 | 39.79 | 0.1 | 0.25 | 39.4 | 40.27 | 39.105 | 2778330 |
| 1741800600 | 39.69 | 0.16 | 0.40 | 39.87 | 40.115 | 39.575 | 3524004 |
| 1741714200 | 39.53 | -0.34 | -0.84 | 40.09 | 40.365 | 39.275 | 4271894 |
| 1741627800 | 39.865 | -2.21 | -5.25 | 42.04 | 42.53 | 39.68 | 5594325 |
| 1741368600 | 42.075 | 0.06 | 0.14 | 41.5 | 42.185 | 41.425 | 3998321 |
| 1741282200 | 42.015 | 1.56 | 3.84 | 41.17 | 42.28 | 40.795 | 5078396 |
| 1741195800 | 40.46 | 1.99 | 5.17 | 39.8 | 40.975 | 39.575 | 5175611 |
| 1741109400 | 38.47 | -1.12 | -2.82 | 38.77 | 39.33 | 38.115 | 4546314 |
| 1741023000 | 39.585 | 0.28 | 0.71 | 39.15 | 39.92 | 38.755 | 3911081 |
| 1740763800 | 39.305 | -0.15 | -0.38 | 39.235 | 39.45 | 38.8 | 5841333 |
| 1740677400 | 39.455 | 0.08 | 0.20 | 39.335 | 39.59 | 38.645 | 4443067 |
| 1740591000 | 39.375 | 0.67 | 1.74 | 38.95 | 39.415 | 38.52 | 3340623 |
| 1740504600 | 38.7 | 0.85 | 2.25 | 38.2 | 39.235 | 38.1 | 4526515 |
| 1740418200 | 37.85 | 0.02 | 0.04 | 37.835 | 38.115 | 37.635 | 2508202 |
| 1740159000 | 37.835 | 0.37 | 0.97 | 37.79 | 38.035 | 37.545 | 3252367 |
| 1740072600 | 37.47 | -0.29 | -0.77 | 37.795 | 38.35 | 37.47 | 3058833 |
| 1739986200 | 37.76 | -0.24 | -0.63 | 37.76 | 38.16 | 37.64 | 3551503 |
| 1739899800 | 38 | 1.01 | 2.72 | 37.035 | 38 | 37.035 | 5179739 |
| 1739813400 | 36.995 | 0.07 | 0.19 | 37.14 | 37.55 | 36.995 | 2603107 |
| 1739554200 | 36.925 | 0.2 | 0.53 | 36.895 | 37.03 | 36.65 | 2597395 |
| 1739467800 | 36.73 | -0.64 | -1.70 | 37.655 | 37.94 | 36.7 | 4408432 |
| 1739381400 | 37.365 | 0.82 | 2.23 | 36.7 | 37.52 | 36.495 | 5776275 |
| 1739295000 | 36.55 | 1.29 | 3.64 | 35.16 | 36.635 | 35.15 | 5508245 |
| 1739208600 | 35.265 | -0.84 | -2.31 | 36.005 | 36.25 | 35.265 | 5811433 |
| 1738949400 | 36.1 | 1.15 | 3.28 | 35.105 | 36.1 | 35.09 | 6777584 |
| 1738863000 | 34.955 | 4.07 | 13.18 | 32.75 | 35.28 | 32.38 | 13136386 |
| 1738776600 | 30.885 | 0.01 | 0.03 | 31 | 31.195 | 30.635 | 3094467 |
| 1738690200 | 30.875 | 0.37 | 1.21 | 30.955 | 31.04 | 30.345 | 2612476 |
| 1738603800 | 30.505 | -0.75 | -2.38 | 30.3 | 30.675 | 29.74 | 3768825 |
| 1738344600 | 31.25 | 0.2 | 0.63 | 31.185 | 31.415 | 31.09 | 3855468 |
| 1738258200 | 31.055 | 0.09 | 0.29 | 30.945 | 31.17 | 30.725 | 3210310 |
| 1738171800 | 30.965 | 0.31 | 0.99 | 30.51 | 30.97 | 30.4 | 2742807 |
| 1738085400 | 30.66 | 0.39 | 1.27 | 30.315 | 30.875 | 30.305 | 3136037 |
| 1737999000 | 30.275 | 0.21 | 0.70 | 30.16 | 30.745 | 30.04 | 2782293 |
| 1737739800 | 30.065 | 0.08 | 0.27 | 30.13 | 30.43 | 30.05 | 2208715 |
| 1737653400 | 29.985 | 0.66 | 2.27 | 29.315 | 30 | 29.305 | 3799789 |
| 1737567000 | 29.32 | 0 | 0.00 | 29.32 | 29.32 | 29.32 | 0 |
| 1737480600 | 29.32 | -0.15 | -0.49 | 29.4 | 29.42 | 29.21 | 2550868 |
| 1737394200 | 29.465 | 0.73 | 2.52 | 28.805 | 29.465 | 28.805 | 3433135 |
| 1737135000 | 28.74 | 0.02 | 0.07 | 28.805 | 29.06 | 28.67 | 2419775 |
| 1737048600 | 28.72 | 0 | 0.00 | 28.97 | 29.01 | 28.645 | 2589949 |
| 1736962200 | 28.72 | 0.86 | 3.07 | 28.02 | 28.96 | 27.92 | 3871939 |
| 1736875800 | 27.865 | 0.63 | 2.31 | 27.69 | 28.235 | 27.65 | 3670021 |
| 1736789400 | 27.235 | -0.02 | -0.07 | 27.29 | 27.71 | 26.95 | 2097255 |
| 1736530200 | 27.255 | -0.15 | -0.55 | 27.3 | 27.57 | 27.2 | 2177575 |
| 1736443800 | 27.405 | -0.18 | -0.65 | 27.345 | 27.415 | 27.035 | 1914148 |
| 1736357400 | 27.585 | 0.54 | 2.00 | 27.235 | 27.675 | 27.05 | 2756263 |
| 1736271000 | 27.045 | -0.31 | -1.12 | 27.365 | 27.44 | 26.92 | 2553343 |
| 1736184600 | 27.35 | 0.83 | 3.11 | 26.75 | 27.53 | 26.625 | 3464544 |
| 1735925400 | 26.525 | -0.56 | -2.05 | 27.005 | 27.115 | 26.385 | 2232616 |
| 1735839000 | 27.08 | -0.08 | -0.29 | 27.205 | 27.4 | 26.515 | 1835448 |
| 1735666200 | 27.16 | 0.29 | 1.06 | 26.785 | 27.165 | 26.765 | 564975 |
| 1735579800 | 26.875 | 0.09 | 0.35 | 26.75 | 27.08 | 26.75 | 1254077 |
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
