Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.2213740458 | 39.3 | 39.36 | 38 | 6894359 | 38.53379611 | DE |
| 4 | -1.78 | -4.3842364532 | 40.6 | 41.62 | 37.56 | 8441856 | 39.18758716 | DE |
| 12 | -2.4 | -5.82241630277 | 41.22 | 43.4 | 37.56 | 7104338 | 40.61461753 | DE |
| 26 | -2.68 | -6.4578313253 | 41.5 | 43.58 | 37.56 | 7385504 | 40.86603712 | DE |
| 52 | -6.1 | -13.5796972395 | 44.92 | 49.16 | 37.56 | 8514083 | 42.17316318 | DE |
| 156 | -30.98720097 | -44.3896912345 | 69.80720097 | 71.13452099 | 37.56 | 8779915 | 51.13366428 | DE |
| 260 | -30.98720097 | -44.3896912345 | 69.80720097 | 86.3249612 | 37.56 | 7762744 | 58.71939614 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 38.32 | 0 | 0.00 | 38 | 38.54 | 38 | 6746964 |
| 1732123800 | 38.32 | -0.44 | -1.14 | 38 | 38.72 | 38 | 6013387 |
| 1732037400 | 38.76 | 0.52 | 1.36 | 38.92 | 38.92 | 38.18 | 6123272 |
| 1731951000 | 38.24 | -1.08 | -2.75 | 39.2 | 39.2 | 38.2 | 10104146 |
| 1731691800 | 39.32 | 0.44 | 1.13 | 39.3 | 39.36 | 38.64 | 5484028 |
| 1731605400 | 38.88 | 1.02 | 2.69 | 37.7 | 39.02 | 37.56 | 11628486 |
| 1731519000 | 37.86 | -0.78 | -2.02 | 39.24 | 39.24 | 37.84 | 13070993 |
| 1731432600 | 38.64 | -0.36 | -0.92 | 39 | 39.02 | 38.54 | 7354353 |
| 1731346200 | 39 | 0.24 | 0.62 | 38.2 | 39.18 | 38.2 | 3328894 |
| 1731087000 | 38.76 | 0.34 | 0.88 | 38 | 39.02 | 38 | 3102317 |
| 1731000600 | 38.42 | 0.06 | 0.16 | 38.44 | 38.8 | 38.4 | 6270387 |
| 1730914200 | 38.36 | -0.7 | -1.79 | 39.32 | 39.68 | 38.08 | 18241258 |
| 1730827800 | 39.06 | -0.68 | -1.71 | 39.76 | 39.96 | 39.06 | 8975577 |
| 1730741400 | 39.74 | -0.22 | -0.55 | 39.76 | 40.18 | 39.74 | 9276250 |
| 1730482200 | 39.96 | -0.28 | -0.70 | 39.86 | 40.32 | 39.78 | 5345547 |
| 1730395800 | 40.24 | -0.58 | -1.42 | 40.56 | 40.76 | 39.8 | 12362492 |
| 1730309400 | 40.82 | 0.44 | 1.09 | 41.16 | 41.62 | 40.3 | 8838584 |
| 1730223000 | 40.38 | -0.16 | -0.39 | 41.1 | 41.1 | 40.04 | 9539354 |
| 1730136600 | 40.54 | 0.08 | 0.20 | 40.26 | 40.74 | 40.24 | 9531803 |
| 1729873800 | 40.46 | 0.2 | 0.50 | 40.6 | 40.6 | 40.12 | 7499029 |
| 1729787400 | 40.26 | -0.14 | -0.35 | 40.4 | 40.56 | 40.26 | 3242997 |
| 1729701000 | 40.4 | -0.02 | -0.05 | 40.9 | 40.9 | 40.26 | 3180574 |
| 1729614600 | 40.42 | -0.28 | -0.69 | 40.56 | 40.64 | 40.2 | 5861866 |
| 1729528200 | 40.7 | -0.42 | -1.02 | 40.88 | 41.4 | 40.68 | 8747666 |
| 1729269000 | 41.12 | -0.38 | -0.92 | 41.42 | 41.42 | 40.8 | 6265417 |
| 1729182600 | 41.5 | -0.38 | -0.91 | 41.4 | 41.94 | 41.36 | 4371984 |
| 1729096200 | 41.88 | 1.14 | 2.80 | 41.1 | 41.92 | 40.8 | 11255695 |
| 1729009800 | 40.74 | 0.14 | 0.34 | 40.5 | 40.86 | 40.34 | 6612615 |
| 1728923400 | 40.6 | 0.04 | 0.10 | 40.6 | 40.7 | 40.22 | 5132751 |
| 1728664200 | 40.56 | -0.1 | -0.25 | 40.5 | 40.68 | 40.44 | 6388964 |
| 1728577800 | 40.66 | -0.58 | -1.41 | 41.18 | 41.18 | 40.62 | 6191835 |
| 1728491400 | 41.24 | 0.14 | 0.34 | 41.08 | 41.36 | 41.08 | 5606814 |
| 1728405000 | 41.1 | -0.52 | -1.25 | 41.5 | 41.54 | 40.98 | 4495764 |
| 1728318600 | 41.62 | -0.56 | -1.33 | 43.3 | 43.3 | 41.56 | 4511462 |
| 1728059400 | 42.18 | 0.04 | 0.09 | 42.06 | 42.78 | 42.06 | 7279489 |
| 1727973000 | 42.14 | -0.04 | -0.09 | 42.02 | 42.56 | 42.02 | 2887320 |
| 1727886600 | 42.18 | -0.66 | -1.54 | 43.4 | 43.4 | 42.14 | 4669906 |
| 1727800200 | 42.84 | 0.34 | 0.80 | 43 | 43.32 | 42.42 | 5385969 |
| 1727713800 | 42.5 | -0.18 | -0.42 | 42.74 | 42.78 | 42.16 | 9553595 |
| 1727454600 | 42.68 | 0.24 | 0.57 | 43 | 43 | 42.5 | 6361499 |
| 1727368200 | 42.44 | 0.62 | 1.48 | 42.02 | 42.98 | 41.92 | 7509317 |
| 1727281800 | 41.82 | 0.5 | 1.21 | 41.62 | 42.08 | 41.3 | 7532540 |
| 1727195400 | 41.32 | -0.44 | -1.05 | 41.02 | 41.74 | 41.02 | 4976441 |
| 1727109000 | 41.76 | -0.16 | -0.38 | 41.18 | 41.94 | 41.18 | 2531865 |
| 1726849800 | 41.92 | -0.28 | -0.66 | 42.4 | 42.4 | 41.78 | 19488791 |
| 1726763400 | 42.2 | 0.8 | 1.93 | 42.06 | 42.32 | 41.76 | 8677716 |
| 1726677000 | 41.4 | -0.44 | -1.05 | 42.2 | 42.2 | 41.36 | 4719065 |
| 1726590600 | 41.84 | -0.3 | -0.71 | 42.2 | 42.38 | 41.84 | 5998782 |
| 1726504200 | 42.14 | 0.04 | 0.10 | 41.14 | 42.3 | 41.14 | 4717927 |
| 1726245000 | 42.1 | 0.5 | 1.20 | 41.02 | 42.24 | 41.02 | 6679031 |
| 1726158600 | 41.6 | 0.6 | 1.46 | 41.98 | 41.98 | 41.22 | 4202684 |
| 1726072200 | 41 | 0.02 | 0.05 | 40.56 | 41.06 | 40.56 | 5104718 |
| 1725985800 | 40.98 | 0.42 | 1.04 | 40 | 41.08 | 40 | 8416256 |
| 1725899400 | 40.56 | -0.32 | -0.78 | 41.86 | 41.86 | 40.5 | 7714617 |
| 1725640200 | 40.88 | 0.42 | 1.04 | 41.52 | 41.52 | 40.5 | 7886956 |
| 1725553800 | 40.46 | -0.96 | -2.32 | 42 | 42 | 40.46 | 4538634 |
| 1725467400 | 41.42 | 0.38 | 0.93 | 41 | 41.6 | 40.84 | 10383305 |
| 1725381000 | 41.04 | -0.58 | -1.39 | 41.62 | 41.62 | 41.04 | 4607375 |
| 1725294600 | 41.62 | -0.06 | -0.14 | 41.16 | 42 | 41.16 | 3789073 |
| 1725035400 | 41.68 | 0.6 | 1.46 | 41.22 | 42.04 | 41.22 | 9538904 |
| 1724949000 | 41.08 | -0.7 | -1.68 | 41.98 | 42.1 | 41.08 | 4061166 |
| 1724862600 | 41.78 | -0.46 | -1.09 | 42.16 | 42.46 | 41.52 | 7400983 |
| 1724776200 | 42.24 | -0.26 | -0.61 | 42.72 | 43.58 | 42.18 | 11884534 |
| 1724430600 | 42.5 | 0.46 | 1.09 | 42.3 | 42.74 | 42.02 | 5239640 |
| 1724344200 | 42.04 | 0.16 | 0.38 | 41.9 | 42.38 | 41.9 | 9596096 |
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
Premium
