Premium
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 | 0.9 | 2.43243243243 | 37 | 39.5 | 35.95 | 4003231 | 37.48525895 | DE |
| 4 | 3.75 | 10.980966325 | 34.15 | 39.5 | 33 | 2376197 | 36.08455022 | DE |
| 12 | 1.4 | 3.83561643836 | 36.5 | 39.9 | 30.9 | 3198827 | 35.76462836 | DE |
| 26 | 9.95 | 35.5992844365 | 27.95 | 39.9 | 26.1 | 3200678 | 33.71940577 | DE |
| 52 | 21.94 | 137.468671679 | 15.96 | 39.9 | 15.08 | 3566745 | 27.58705629 | DE |
| 156 | 19.58 | 106.877729258 | 18.32 | 39.9 | 11.92 | 3718958 | 20.96541801 | DE |
| 260 | 26.28 | 226.161790017 | 11.62 | 39.9 | 8.45 | 3457943 | 20.16378361 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 37.9 | 0.3 | 0.80 | 36.5 | 39.45 | 36.5 | 13256262 |
| 1737048600 | 37.6 | -0.65 | -1.70 | 39.5 | 39.5 | 37.2 | 4462361 |
| 1736962200 | 38.25 | 0.6 | 1.59 | 36.1 | 39.35 | 36.1 | 3947883 |
| 1736875800 | 37.65 | 0.85 | 2.31 | 37 | 37.75 | 36.95 | 6616409 |
| 1736789400 | 36.8 | 0.75 | 2.08 | 36.95 | 37.45 | 36.4 | 3386814 |
| 1736530200 | 36.05 | -0.15 | -0.41 | 37 | 37 | 35.95 | 1602689 |
| 1736443800 | 36.2 | 2 | 5.85 | 34.35 | 36.4 | 34.35 | 3008297 |
| 1736357400 | 34.2 | -0.15 | -0.44 | 34.5 | 35.05 | 33.8 | 1114641 |
| 1736271000 | 34.35 | 0.25 | 0.73 | 35 | 35 | 34.05 | 1251469 |
| 1736184600 | 34.1 | -0.95 | -2.71 | 35.45 | 35.45 | 33.9 | 3362062 |
| 1735925400 | 35.05 | -0.55 | -1.54 | 37 | 37 | 35.05 | 816737 |
| 1735839000 | 35.6 | 1.25 | 3.64 | 34.35 | 35.8 | 34.35 | 2870483 |
| 1735666200 | 34.35 | 1.2 | 3.62 | 33.35 | 34.65 | 33.35 | 1048915 |
| 1735579800 | 33.15 | -0.95 | -2.79 | 33.549999 | 33.8 | 33 | 950873 |
| 1735320600 | 34.1 | 0.05 | 0.15 | 34.15 | 34.45 | 33.65 | 1312606 |
| 1735061400 | 34.05 | 0.05 | 0.15 | 34.25 | 34.35 | 34 | 309011 |
| 1734975000 | 34 | -0.5 | -1.45 | 33.2 | 34.9 | 33.2 | 987472 |
| 1734715800 | 34.5 | 0.05 | 0.15 | 34.15 | 34.85 | 34.15 | 3346630 |
| 1734629400 | 34.45 | -0.15 | -0.43 | 34.35 | 34.8 | 34.2 | 1758616 |
| 1734543000 | 34.6 | -1.15 | -3.22 | 36.4 | 36.4 | 34.6 | 1631026 |
| 1734456600 | 35.75 | -0.4 | -1.11 | 36 | 36.75 | 35.25 | 1911854 |
| 1734370200 | 36.15 | -0.8 | -2.17 | 36.6 | 37.25 | 35.95 | 2738041 |
| 1734111000 | 36.95 | -0.5 | -1.34 | 37.55 | 38.3 | 36.9 | 3328414 |
| 1734024600 | 37.45 | -0.95 | -2.47 | 39 | 39.9 | 37.4 | 4993061 |
| 1733938200 | 38.4 | 0.45 | 1.19 | 37.55 | 38.55 | 37.55 | 1397789 |
| 1733851800 | 37.95 | -1 | -2.57 | 39 | 39 | 36.9 | 2845571 |
| 1733765400 | 38.95 | 1.75 | 4.70 | 38.2 | 38.95 | 37.55 | 1508577 |
| 1733506200 | 37.2 | -0.7 | -1.85 | 36.4 | 38 | 36.4 | 2913475 |
| 1733419800 | 37.9 | 1.4 | 3.84 | 37.75 | 38.6 | 37 | 3164833 |
| 1733333400 | 36.5 | -0.85 | -2.28 | 37.8 | 37.8 | 36.45 | 2172337 |
| 1733247000 | 37.35 | 1.8 | 5.06 | 36 | 37.4 | 35.75 | 2118461 |
| 1733160600 | 35.55 | 1 | 2.89 | 34.4 | 35.6 | 34.4 | 1522939 |
| 1732901400 | 34.55 | 0.3 | 0.88 | 33 | 35.6 | 33 | 3219166 |
| 1732815000 | 34.25 | -1.7 | -4.73 | 37.45 | 37.45 | 33.8 | 2626466 |
| 1732728600 | 35.95 | -0.05 | -0.14 | 36 | 36.4 | 35.85 | 2854583 |
| 1732642200 | 36 | -1 | -2.70 | 36.7 | 36.7 | 35.65 | 2467082 |
| 1732555800 | 37 | -1.35 | -3.52 | 38.15 | 38.15 | 36.35 | 4430974 |
| 1732296600 | 38.35 | 2 | 5.50 | 37.1 | 39.25 | 37.1 | 5678297 |
| 1732210200 | 36.35 | 0.1 | 0.28 | 36.15 | 36.6 | 35.85 | 9995238 |
| 1732123800 | 36.25 | 0.95 | 2.69 | 34.55 | 36.25 | 34.55 | 2973124 |
| 1732037400 | 35.3 | 1.75 | 5.22 | 33.6 | 35.3 | 33.6 | 3563979 |
| 1731951000 | 33.549999 | 2.15 | 6.85 | 32.6 | 33.9 | 32.15 | 3758728 |
| 1731691800 | 31.4 | -0.75 | -2.33 | 32.5 | 32.549999 | 31.4 | 2158289 |
| 1731605400 | 32.15 | 0.2 | 0.63 | 31.2 | 32.15 | 31.15 | 3956429 |
| 1731519000 | 31.95 | 0.85 | 2.73 | 31.15 | 32.5 | 31.15 | 2979027 |
| 1731432600 | 31.1 | -0.7 | -2.20 | 31.8 | 32.2 | 30.9 | 5773650 |
| 1731346200 | 31.8 | -2.95 | -8.49 | 34.6 | 35.25 | 31.8 | 4320905 |
| 1731087000 | 34.75 | -1.55 | -4.27 | 36.5 | 36.5 | 34.7 | 1759366 |
| 1731000600 | 36.3 | 1 | 2.83 | 34.5 | 36.6 | 34.5 | 3024917 |
| 1730914200 | 35.3 | -1 | -2.75 | 36.8 | 36.8 | 34.35 | 9539861 |
| 1730827800 | 36.3 | 1.45 | 4.16 | 35.25 | 36.3 | 34.2 | 4095924 |
| 1730741400 | 34.85 | -0.85 | -2.38 | 35.9 | 36.05 | 34.2 | 3063312 |
| 1730482200 | 35.7 | -0.5 | -1.38 | 35.85 | 36.4 | 35.6 | 2502273 |
| 1730395800 | 36.2 | -0.15 | -0.41 | 37.9 | 37.9 | 35.1 | 3558752 |
| 1730309400 | 36.35 | 0.35 | 0.97 | 37.55 | 37.55 | 35.6 | 6261317 |
| 1730223000 | 36 | 0.65 | 1.84 | 35.15 | 36.15 | 35.15 | 2461533 |
| 1730136600 | 35.35 | -0.85 | -2.35 | 35.7 | 36.25 | 35.25 | 3170117 |
| 1729873800 | 36.2 | -0.65 | -1.76 | 36.5 | 37.25 | 36.2 | 5260001 |
| 1729787400 | 36.85 | -0.75 | -1.99 | 37.6 | 37.9 | 36.8 | 4269287 |
| 1729701000 | 37.6 | -0.2 | -0.53 | 38.5 | 38.5 | 36.95 | 6804398 |
| 1729614600 | 37.8 | 0.1 | 0.27 | 37.95 | 38.4 | 37.75 | 3732393 |
| 1729528200 | 37.7 | 0.05 | 0.13 | 37.95 | 37.95 | 36.9 | 3706853 |
| 1729269000 | 37.65 | 0.45 | 1.21 | 37.25 | 37.65 | 36.85 | 3254604 |
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
