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 | -0.9 | -1.99778024417 | 45.05 | 45.35 | 42.7 | 37456 | 43.78332515 | DE |
| 4 | 4.15 | 10.375 | 40 | 45.35 | 38.75 | 23546 | 42.61584684 | DE |
| 12 | 9.85 | 28.7172011662 | 34.3 | 45.35 | 32.35 | 17173 | 39.87977842 | DE |
| 26 | 11.75 | 36.2654320988 | 32.4 | 45.35 | 29 | 12234 | 37.16812653 | DE |
| 52 | 20.75 | 88.6752136752 | 23.4 | 45.35 | 23.35 | 12976 | 32.43723077 | DE |
| 156 | 30.23 | 217.16954023 | 13.92 | 45.35 | 10.42 | 11554 | 21.90460614 | DE |
| 260 | 25.41 | 135.592315902 | 18.74 | 45.35 | 8.58 | 16253 | 17.5564566 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 43.1 | 0.3 | 0.70 | 43.2 | 44.4 | 43.1 | 33329 |
| 1738085400 | 42.8 | -1.65 | -3.71 | 45 | 45 | 42.7 | 60129 |
| 1737999000 | 44.45 | -0.4 | -0.89 | 44.9 | 45 | 44.05 | 45447 |
| 1737739800 | 44.85 | 0 | 0.00 | 45.1 | 45.35 | 44.85 | 20923 |
| 1737653400 | 44.85 | -0.2 | -0.44 | 45.05 | 45.25 | 44.7 | 27454 |
| 1737567000 | 45.05 | 1.45 | 3.33 | 43.65 | 45.3 | 43.6 | 53312 |
| 1737480600 | 43.6 | 0.45 | 1.04 | 43.2 | 43.7 | 42.85 | 48178 |
| 1737394200 | 43.15 | 0.85 | 2.01 | 42.4 | 43.15 | 42.25 | 29405 |
| 1737135000 | 42.3 | 0.5 | 1.20 | 42.1 | 42.3 | 41.65 | 53992 |
| 1737048600 | 41.8 | 0.05 | 0.12 | 42.1 | 42.15 | 41.5 | 9753 |
| 1736962200 | 41.75 | 0.5 | 1.21 | 41.35 | 42.25 | 41.25 | 28970 |
| 1736875800 | 41.25 | 1.35 | 3.38 | 40 | 42.05 | 40 | 25434 |
| 1736789400 | 39.9 | -0.2 | -0.50 | 39.95 | 40.1 | 39.6 | 4474 |
| 1736530200 | 40.1 | 0.6 | 1.52 | 39.7 | 40.1 | 39.6 | 10754 |
| 1736443800 | 39.5 | 0 | 0.00 | 39.4 | 40 | 39.4 | 16849 |
| 1736357400 | 39.5 | 0.25 | 0.64 | 39.4 | 39.75 | 39 | 5024 |
| 1736271000 | 39.25 | 0.15 | 0.38 | 39.05 | 39.4 | 38.75 | 9823 |
| 1736184600 | 39.1 | -0.15 | -0.38 | 39.3 | 39.4 | 38.8 | 5469 |
| 1735925400 | 39.25 | -0.45 | -1.13 | 39.65 | 39.9 | 39.2 | 5323 |
| 1735839000 | 39.7 | -0.2 | -0.50 | 40 | 40.2 | 39.7 | 6643 |
| 1735666200 | 39.9 | 0.15 | 0.38 | 39.5 | 40 | 39.5 | 4130 |
| 1735579800 | 39.75 | -0.15 | -0.38 | 40.1 | 40.1 | 39.3 | 5910 |
| 1735320600 | 39.9 | 0 | 0.00 | 39.9 | 40.3 | 39.7 | 8510 |
| 1735061400 | 39.9 | 0.1 | 0.25 | 39.8 | 40.1 | 39.75 | 5367 |
| 1734975000 | 39.8 | 0.6 | 1.53 | 39.25 | 40 | 39 | 9789 |
| 1734715800 | 39.2 | -0.6 | -1.51 | 39.75 | 39.75 | 38.9 | 23847 |
| 1734629400 | 39.8 | 0.4 | 1.02 | 39.2 | 40 | 38.6 | 12209 |
| 1734543000 | 39.4 | 0 | 0.00 | 39.4 | 39.7 | 38.95 | 6144 |
| 1734456600 | 39.4 | 0.6 | 1.55 | 38.7 | 40 | 38.7 | 14610 |
| 1734370200 | 38.8 | 0.4 | 1.04 | 38.6 | 39.1 | 38.45 | 5365 |
| 1734111000 | 38.4 | -0.7 | -1.79 | 39.05 | 39.2 | 38.4 | 4324 |
| 1734024600 | 39.1 | 0.6 | 1.56 | 38.5 | 39.35 | 38.5 | 10342 |
| 1733938200 | 38.5 | -0.3 | -0.77 | 38.75 | 39.1 | 38.5 | 3619 |
| 1733851800 | 38.8 | 0.05 | 0.13 | 38.6 | 39.2 | 38.6 | 8447 |
| 1733765400 | 38.75 | -0.65 | -1.65 | 39.4 | 39.4 | 38.7 | 7506 |
| 1733506200 | 39.4 | -0.1 | -0.25 | 39.6 | 39.75 | 39 | 7973 |
| 1733419800 | 39.5 | -0.05 | -0.13 | 39.55 | 40 | 39.45 | 28616 |
| 1733333400 | 39.55 | 0.25 | 0.64 | 39.5 | 39.65 | 39.15 | 8688 |
| 1733247000 | 39.3 | -0.55 | -1.38 | 40 | 40.45 | 39.3 | 29173 |
| 1733160600 | 39.85 | 1.1 | 2.84 | 38.65 | 40.15 | 38.65 | 12654 |
| 1732901400 | 38.75 | -0.25 | -0.64 | 39 | 39.4 | 38.5 | 17829 |
| 1732815000 | 39 | 0.7 | 1.83 | 38.3 | 39.1 | 38.1 | 7675 |
| 1732728600 | 38.3 | -0.25 | -0.65 | 38.4 | 38.65 | 38 | 13345 |
| 1732642200 | 38.55 | 0.25 | 0.65 | 38.3 | 38.65 | 37.5 | 10480 |
| 1732555800 | 38.3 | 0.25 | 0.66 | 38.5 | 38.5 | 37.7 | 18263 |
| 1732296600 | 38.05 | 0 | 0.00 | 38.2 | 38.2 | 37.1 | 27837 |
| 1732210200 | 38.05 | 2.65 | 7.49 | 35.6 | 38.2 | 35.4 | 22586 |
| 1732123800 | 35.4 | 1.15 | 3.36 | 34.55 | 36.15 | 34.4 | 25347 |
| 1732037400 | 34.25 | -1.1 | -3.11 | 35.15 | 35.4 | 34.15 | 19627 |
| 1731951000 | 35.35 | 0.25 | 0.71 | 35 | 35.35 | 34.4 | 12477 |
| 1731691800 | 35.1 | -0.65 | -1.82 | 35.5 | 35.5 | 34.8 | 16764 |
| 1731605400 | 35.75 | 1.75 | 5.15 | 34.4 | 35.75 | 34.1 | 22680 |
| 1731519000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731432600 | 34 | 0.8 | 2.41 | 33 | 34 | 32.7 | 22532 |
| 1731346200 | 33.2 | 0.7 | 2.15 | 33 | 33.35 | 32.9 | 11105 |
| 1731087000 | 32.5 | -0.5 | -1.52 | 33 | 33.45 | 32.35 | 17332 |
| 1731000600 | 33 | -1.05 | -3.08 | 34.3 | 34.3 | 33 | 12173 |
| 1730914200 | 34.05 | 0.7 | 2.10 | 33.35 | 34.65 | 33.35 | 26133 |
| 1730827800 | 33.35 | 0.7 | 2.14 | 32.799999 | 33.45 | 32.7 | 7559 |
| 1730741400 | 32.65 | 0.3 | 0.93 | 32.2 | 32.85 | 32.2 | 5415 |
| 1730482200 | 32.35 | -0.15 | -0.46 | 32.2 | 32.799999 | 32.2 | 5278 |
| 1730395800 | 32.5 | 0.7 | 2.20 | 32 | 32.9 | 31.45 | 28390 |
| 1730309400 | 31.8 | -0.7 | -2.15 | 32.4 | 32.5 | 31.8 | 8712 |
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
