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 | 5.3 | 15.4518950437 | 34.3 | 39.8 | 32.1 | 1138108 | 35.75420657 | DE |
| 4 | 3.1 | 8.49315068493 | 36.5 | 39.8 | 32.1 | 921459 | 34.79416253 | DE |
| 12 | -1.4 | -3.41463414634 | 41 | 42 | 32.1 | 656314 | 37.16893161 | DE |
| 26 | 2.9 | 7.90190735695 | 36.7 | 42.5 | 32.1 | 585240 | 38.06746696 | DE |
| 52 | 6.6 | 20 | 33 | 42.5 | 29.7 | 526701 | 36.54177966 | DE |
| 156 | 1.5 | 3.93700787402 | 38.1 | 42.5 | 20.4 | 385127 | 32.93490828 | DE |
| 260 | 31.5 | 388.888888889 | 8.1 | 47 | 4.4 | 616698 | 27.90101314 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 37.5 | -0.3 | -0.79 | 38.5 | 38.5 | 37.4 | 274754 |
| 1730395800 | 37.8 | 0.3 | 0.80 | 37 | 37.9 | 37 | 686194 |
| 1730309400 | 37.5 | 4.4 | 13.29 | 33.1 | 38.6 | 32.299999 | 2410488 |
| 1730223000 | 33.1 | -0.1 | -0.30 | 33.2 | 34.4 | 32.799999 | 1682209 |
| 1730136600 | 33.2 | 0.3 | 0.91 | 34.3 | 34.8 | 32.1 | 636894 |
| 1729873800 | 32.9 | -0.2 | -0.60 | 33.2 | 33.299999 | 32.5 | 1375356 |
| 1729787400 | 33.1 | -0.1 | -0.30 | 34 | 34 | 32.9 | 209866 |
| 1729701000 | 33.2 | 0.2 | 0.61 | 33.2 | 33.9 | 33 | 925103 |
| 1729614600 | 33 | -0.15 | -0.45 | 33 | 33.2 | 32.799999 | 499319 |
| 1729528200 | 33.15 | 0.05 | 0.15 | 33.5 | 34 | 33 | 210978 |
| 1729269000 | 33.1 | 0.2 | 0.61 | 33.7 | 33.9 | 33 | 1112567 |
| 1729182600 | 32.9 | -1.55 | -4.50 | 35.2 | 35.2 | 32.7 | 1927332 |
| 1729096200 | 34.45 | -0.25 | -0.72 | 35.5 | 36 | 33.299999 | 554224 |
| 1729009800 | 34.7 | -0.35 | -1.00 | 35 | 35.5 | 33.7 | 463707 |
| 1728923400 | 35.05 | -1.05 | -2.91 | 36.1 | 36.1 | 32.9 | 2169114 |
| 1728664200 | 36.1 | -1.1 | -2.96 | 37.9 | 37.9 | 36.1 | 148260 |
| 1728577800 | 37.2 | 1.2 | 3.33 | 36.4 | 37.2 | 35.9 | 979706 |
| 1728491400 | 36 | -1 | -2.70 | 37 | 37 | 36 | 1191818 |
| 1728405000 | 37 | 0.8 | 2.21 | 36.2 | 37 | 36.1 | 96032 |
| 1728318600 | 36.2 | -0.8 | -2.16 | 36.5 | 37.3 | 36 | 875252 |
| 1728059400 | 37 | 0 | 0.00 | 37.9 | 37.9 | 36 | 527961 |
| 1727973000 | 37 | -1.2 | -3.14 | 38.4 | 38.4 | 36 | 1222027 |
| 1727886600 | 38.2 | -0.4 | -1.04 | 40.2 | 40.3 | 38 | 409816 |
| 1727800200 | 38.6 | -1 | -2.53 | 40.7 | 40.7 | 38.6 | 152989 |
| 1727713800 | 39.6 | -0.5 | -1.25 | 40.7 | 40.7 | 39.6 | 932959 |
| 1727454600 | 40.1 | 0.1 | 0.25 | 40.4 | 40.9 | 40 | 250766 |
| 1727368200 | 40 | -0.1 | -0.25 | 40.9 | 40.9 | 40 | 330824 |
| 1727281800 | 40.1 | 0.1 | 0.25 | 39.3 | 40.4 | 39.3 | 226664 |
| 1727195400 | 40 | 0 | 0.00 | 39.1 | 40 | 39.1 | 636441 |
| 1727109000 | 40 | -0.3 | -0.74 | 39.5 | 41.2 | 39.5 | 3068021 |
| 1726849800 | 40.3 | 0.4 | 1.00 | 40 | 40.8 | 39 | 283161 |
| 1726763400 | 39.9 | 0.9 | 2.31 | 39.9 | 39.9 | 39.9 | 156969 |
| 1726677000 | 39 | 1 | 2.63 | 39.1 | 39.1 | 39 | 129334 |
| 1726590600 | 38 | 0 | 0.00 | 39.9 | 39.9 | 38 | 1392373 |
| 1726504200 | 38 | 0.4 | 1.06 | 39.5 | 39.5 | 38 | 276576 |
| 1726245000 | 37.6 | -2.4 | -6.00 | 39 | 39.9 | 37.6 | 167770 |
| 1726158600 | 40 | 4 | 11.11 | 37.5 | 40 | 37.4 | 372998 |
| 1726072200 | 36 | -1.7 | -4.51 | 37.5 | 38 | 35.3 | 1214164 |
| 1725985800 | 37.7 | -0.3 | -0.79 | 37.5 | 37.7 | 37.5 | 161962 |
| 1725899400 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 37 | 435492 |
| 1725640200 | 38.5 | -0.5 | -1.28 | 38.8 | 39.3 | 38.5 | 462192 |
| 1725553800 | 39 | 0 | 0.00 | 39 | 39.3 | 38.2 | 457232 |
| 1725467400 | 39 | -2.5 | -6.02 | 39.2 | 40.8 | 38.7 | 725439 |
| 1725381000 | 41.5 | 1.5 | 3.75 | 39.9 | 41.5 | 39 | 343056 |
| 1725294600 | 40 | 0 | 0.00 | 40.2 | 40.2 | 39.1 | 167023 |
| 1725035400 | 40 | 0 | 0.00 | 40.4 | 41 | 40 | 281482 |
| 1724949000 | 40 | -0.8 | -1.96 | 40 | 40 | 40 | 1069578 |
| 1724862600 | 40.8 | -0.9 | -2.16 | 40.7 | 42 | 40.7 | 1467991 |
| 1724776200 | 41.7 | 1.65 | 4.12 | 40 | 42 | 40 | 691040 |
| 1724430600 | 40.05 | 0.25 | 0.63 | 39 | 41 | 39 | 190462 |
| 1724344200 | 39.8 | -0.2 | -0.50 | 39.1 | 40.5 | 39 | 600023 |
| 1724257800 | 40 | -0.25 | -0.62 | 40.1 | 40.4 | 39.9 | 276211 |
| 1724171400 | 40.25 | 1.25 | 3.21 | 39 | 40.25 | 39 | 191950 |
| 1724085000 | 39 | -1.5 | -3.70 | 41 | 41 | 39 | 269213 |
| 1723825800 | 40.5 | -0.1 | -0.25 | 40.6 | 40.6 | 39.7 | 161690 |
| 1723739400 | 40.6 | 0.4 | 1.00 | 39.6 | 40.6 | 39.6 | 133762 |
| 1723653000 | 40.2 | 0.2 | 0.50 | 39.5 | 41 | 39.5 | 329671 |
| 1723566600 | 40 | 0 | 0.00 | 40 | 41 | 39.6 | 239370 |
| 1723480200 | 40 | -1 | -2.44 | 41 | 41.9 | 40 | 212196 |
| 1723221000 | 41 | 1 | 2.50 | 40.4 | 42 | 40 | 1927724 |
| 1723134600 | 40 | -1 | -2.44 | 40.9 | 40.9 | 39.9 | 475637 |
| 1723048200 | 41 | 1.5 | 3.80 | 40 | 41 | 39.7 | 346360 |
| 1722961800 | 39.5 | 1.4 | 3.67 | 39 | 39.9 | 39 | 2778891 |
| 1722875400 | 38.1 | -2.3 | -5.69 | 39.5 | 39.5 | 36 | 902138 |
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
