Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.27272727273 | 44 | 46 | 42.5 | 83652 | 44.59909578 | DE |
| 4 | 5 | 12.5 | 40 | 46 | 40 | 65161 | 43.9027327 | DE |
| 12 | 9 | 25 | 36 | 46 | 35.4 | 67715 | 40.11994613 | DE |
| 26 | 13 | 40.625 | 32 | 46 | 30.5 | 67670 | 38.05599605 | DE |
| 52 | 20.5 | 83.6734693878 | 24.5 | 46 | 23.5 | 66811 | 35.02857213 | DE |
| 156 | 20 | 80 | 25 | 53.5 | 20.5 | 51652 | 31.38230847 | DE |
| 260 | 13.5 | 42.8571428571 | 31.5 | 53.5 | 20.5 | 48710 | 31.2899337 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 45 | 0.5 | 1.12 | 45 | 45 | 45 | 44639 |
| 1741800600 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.5 | 99436 |
| 1741714200 | 42.5 | -3.5 | -7.61 | 42.5 | 42.5 | 42.5 | 47946 |
| 1741627800 | 46 | 2 | 4.55 | 45.5 | 46 | 45.5 | 136390 |
| 1741368600 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 80317 |
| 1741282200 | 44 | 0.5 | 1.15 | 44 | 44 | 44 | 54173 |
| 1741195800 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 65253 |
| 1741109400 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 41579 |
| 1741023000 | 45.5 | 1 | 2.25 | 45 | 45.5 | 45 | 175816 |
| 1740763800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 29169 |
| 1740677400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 212240 |
| 1740591000 | 44.5 | 2.5 | 5.95 | 43.5 | 44.5 | 43.5 | 87191 |
| 1740504600 | 42 | 1 | 2.44 | 41.5 | 42 | 41.5 | 60495 |
| 1740418200 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 21635 |
| 1740159000 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 52919 |
| 1740072600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 25340 |
| 1739986200 | 41 | 1 | 2.50 | 41 | 41 | 41 | 53962 |
| 1739899800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 5193 |
| 1739813400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 31993 |
| 1739554200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 16090 |
| 1739467800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 6081 |
| 1739381400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 9944 |
| 1739295000 | 40 | -1 | -2.44 | 40.5 | 40.5 | 40 | 106728 |
| 1739208600 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 48721 |
| 1738949400 | 40.5 | 1 | 2.53 | 40 | 40.5 | 40 | 117437 |
| 1738863000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 3517 |
| 1738776600 | 39.5 | 0.9 | 2.33 | 38.5 | 39.5 | 38.5 | 73951 |
| 1738690200 | 38.6 | 0 | 0.00 | 38.5 | 38.6 | 38.5 | 46842 |
| 1738603800 | 38.6 | 0.1 | 0.26 | 38.5 | 38.6 | 38.5 | 130950 |
| 1738344600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 35427 |
| 1738258200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 27309 |
| 1738171800 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 89038 |
| 1738085400 | 38.5 | -2.3 | -5.64 | 39 | 39 | 38.5 | 42553 |
| 1737999000 | 40.8 | 1.8 | 4.62 | 39 | 40.8 | 39 | 182045 |
| 1737739800 | 39 | 0.5 | 1.30 | 39 | 39 | 39 | 126191 |
| 1737653400 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 176553 |
| 1737567000 | 38 | 1 | 2.70 | 38 | 38 | 38 | 237883 |
| 1737480600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 9216 |
| 1737394200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 18159 |
| 1737135000 | 37 | 0.8 | 2.21 | 37 | 37 | 37 | 29884 |
| 1737048600 | 36.2 | -0.3 | -0.82 | 36.5 | 36.5 | 36.2 | 119480 |
| 1736962200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 8122 |
| 1736875800 | 36.5 | -2.5 | -6.41 | 37 | 37 | 35.5 | 74582 |
| 1736789400 | 39 | 1 | 2.63 | 38 | 39 | 37.5 | 43993 |
| 1736530200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 15249 |
| 1736443800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 14216 |
| 1736357400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 21790 |
| 1736271000 | 38 | 0 | 0.00 | 38 | 38 | 37 | 78023 |
| 1736184600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 32403 |
| 1735925400 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 92599 |
| 1735839000 | 37.5 | 1 | 2.74 | 37 | 37.5 | 37 | 103734 |
| 1735666200 | 36.5 | 0.5 | 1.39 | 36.5 | 36.5 | 36.5 | 35351 |
| 1735579800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 69545 |
| 1735320600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 44230 |
| 1735061400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 28235 |
| 1734975000 | 36 | -0.8 | -2.17 | 35.5 | 36 | 35.5 | 105432 |
| 1734715800 | 36.8 | 1.3 | 3.66 | 35.5 | 36.8 | 35.4 | 56281 |
| 1734629400 | 35.5 | -1.7 | -4.57 | 36 | 36 | 35.5 | 100906 |
| 1734543000 | 37.2 | -0.8 | -2.11 | 37.5 | 37.5 | 37.2 | 82387 |
| 1734456600 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 63606 |
| 1734370200 | 38 | -1.5 | -3.80 | 39.5 | 39.5 | 38 | 48817 |
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
