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 | 1 | 2.85714285714 | 35 | 39 | 35 | 84930 | 37.78078615 | DE |
| 4 | -3.8 | -9.54773869347 | 39.8 | 40.95 | 34.9 | 59952 | 37.45319195 | DE |
| 12 | -1.2 | -3.22580645161 | 37.2 | 42 | 34.9 | 49301 | 39.68709256 | DE |
| 26 | -9.5 | -20.8791208791 | 45.5 | 47 | 34.9 | 51484 | 40.10611416 | DE |
| 52 | -0.45 | -1.23456790123 | 36.45 | 48 | 33.8 | 63556 | 41.2711575 | DE |
| 156 | -25 | -40.9836065574 | 61 | 64 | 33.1 | 272100 | 47.09337905 | DE |
| 260 | -12 | -25 | 48 | 67 | 26.5 | 422538 | 44.65848649 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 39 | 2 | 5.41 | 36.4 | 39 | 35.8 | 169818 |
| 1732037400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3236 |
| 1731951000 | 37 | 0.05 | 0.14 | 37 | 37 | 37 | 90126 |
| 1731691800 | 36.95 | 0 | 0.00 | 36.95 | 36.95 | 36.95 | 43993 |
| 1731605400 | 36.95 | 1.4 | 3.94 | 35 | 38.9 | 35 | 117479 |
| 1731519000 | 35.55 | -0.3 | -0.84 | 35.5 | 35.55 | 34.9 | 33674 |
| 1731432600 | 35.85 | -1.55 | -4.14 | 35 | 35.85 | 35 | 94752 |
| 1731346200 | 37.4 | 1.15 | 3.17 | 37 | 38 | 36 | 99594 |
| 1731087000 | 36.25 | -1.2 | -3.20 | 36.25 | 36.25 | 36.25 | 34871 |
| 1731000600 | 37.45 | 0.35 | 0.94 | 37.45 | 37.45 | 37.45 | 29103 |
| 1730914200 | 37.1 | 1 | 2.77 | 36 | 37.1 | 35.7 | 155312 |
| 1730827800 | 36.1 | -1.35 | -3.60 | 36 | 36.1 | 36 | 14675 |
| 1730741400 | 37.45 | 0 | 0.00 | 39 | 39 | 36.1 | 50783 |
| 1730482200 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 5766 |
| 1730395800 | 37.45 | 1 | 2.74 | 37.45 | 37.45 | 37.45 | 0 |
| 1730309400 | 36.45 | -0.4 | -1.09 | 35.3 | 36.5 | 35.3 | 17425 |
| 1730223000 | 36.85 | -2.75 | -6.94 | 38 | 39.2 | 36.85 | 110670 |
| 1730136600 | 39.6 | -1.35 | -3.30 | 40.1 | 40.1 | 38 | 120319 |
| 1729873800 | 40.95 | 0.3 | 0.74 | 39.4 | 40.95 | 39.4 | 4118 |
| 1729787400 | 40.65 | 0 | 0.00 | 39.8 | 40.65 | 39.8 | 3333 |
| 1729701000 | 40.65 | 0.05 | 0.12 | 39.6 | 40.65 | 39.4 | 6342 |
| 1729614600 | 40.6 | -0.25 | -0.61 | 39.9 | 40.6 | 39.5 | 42831 |
| 1729528200 | 40.85 | 0.1 | 0.25 | 39.8 | 40.85 | 39.8 | 7484 |
| 1729269000 | 40.75 | 0 | 0.00 | 39.6 | 40.75 | 39.6 | 6674 |
| 1729182600 | 40.75 | -0.2 | -0.49 | 40 | 40.75 | 40 | 32318 |
| 1729096200 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 2829 |
| 1729009800 | 40.95 | 0.1 | 0.24 | 40.95 | 40.95 | 40.95 | 598 |
| 1728923400 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 9 |
| 1728664200 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1728577800 | 40.85 | 0.4 | 0.99 | 40.1 | 40.85 | 40.1 | 33245 |
| 1728491400 | 40.45 | -0.05 | -0.12 | 40 | 40.45 | 40 | 47561 |
| 1728405000 | 40.5 | 0.15 | 0.37 | 40 | 40.5 | 40 | 10491 |
| 1728318600 | 40.35 | 0.15 | 0.37 | 40.35 | 40.35 | 40.35 | 0 |
| 1728059400 | 40.2 | 0.1 | 0.25 | 41 | 41 | 39.9 | 36050 |
| 1727973000 | 40.1 | -0.3 | -0.74 | 40 | 40.1 | 39.3 | 77561 |
| 1727886600 | 40.4 | 0.05 | 0.12 | 40.4 | 40.4 | 40.4 | 50000 |
| 1727800200 | 40.35 | 0.35 | 0.88 | 40.9 | 40.9 | 40.35 | 10279 |
| 1727713800 | 40 | -0.8 | -1.96 | 40.9 | 40.9 | 40 | 42 |
| 1727454600 | 40.8 | 0 | 0.00 | 39.8 | 40.8 | 39.8 | 10084 |
| 1727368200 | 40.8 | 0.65 | 1.62 | 40 | 40.8 | 40 | 5184 |
| 1727281800 | 40.15 | 0.15 | 0.37 | 39.7 | 40.9 | 39.3 | 68338 |
| 1727195400 | 40 | -0.15 | -0.37 | 40 | 40 | 40 | 4 |
| 1727109000 | 40.15 | -0.6 | -1.47 | 39.8 | 40.15 | 39.4 | 104220 |
| 1726849800 | 40.75 | -1.25 | -2.98 | 40.75 | 40.75 | 40.75 | 1665 |
| 1726763400 | 42 | 1 | 2.44 | 40.2 | 42 | 40.2 | 15643 |
| 1726677000 | 41 | 0.05 | 0.12 | 41 | 41 | 41 | 1220 |
| 1726590600 | 40.95 | -1.05 | -2.50 | 41.2 | 41.2 | 39.8 | 97771 |
| 1726504200 | 42 | 0 | 0.00 | 41.2 | 42 | 41.2 | 62451 |
| 1726245000 | 42 | 0.6 | 1.45 | 41.3 | 42 | 41.3 | 3622 |
| 1726158600 | 41.4 | -0.3 | -0.72 | 41.4 | 41.4 | 41.4 | 13047 |
| 1726072200 | 41.7 | -0.3 | -0.71 | 41.7 | 41.7 | 41.7 | 15040 |
| 1725985800 | 42 | 0.25 | 0.60 | 42 | 42 | 42 | 21943 |
| 1725899400 | 41.75 | -0.25 | -0.60 | 40.1 | 41.75 | 40.1 | 7806 |
| 1725640200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 10706 |
| 1725553800 | 42 | 0 | 0.00 | 41 | 42 | 41 | 187704 |
| 1725467400 | 42 | 0 | 0.00 | 41.3 | 42 | 41 | 33780 |
| 1725381000 | 42 | 1 | 2.44 | 41.9 | 42 | 41.6 | 350 |
| 1725294600 | 41 | -1 | -2.38 | 39.7 | 41 | 39.7 | 27849 |
| 1725035400 | 42 | 0.8 | 1.94 | 39.2 | 42 | 39 | 193475 |
| 1724949000 | 41.2 | 3.35 | 8.85 | 37.2 | 41.2 | 37.2 | 556896 |
| 1724862600 | 37.85 | 1.05 | 2.85 | 37 | 39.9 | 37 | 131627 |
| 1724776200 | 36.8 | -0.9 | -2.39 | 36.7 | 37 | 36.7 | 68701 |
| 1724430600 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 40163 |
| 1724344200 | 37.7 | -0.3 | -0.79 | 37.7 | 37.7 | 37.7 | 0 |
| 1724257800 | 38 | -0.2 | -0.52 | 36.5 | 38 | 36.5 | 3379 |
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
