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 | 1.82 | 4.71014492754 | 38.64 | 40.6 | 37.465 | 85842 | 38.68643273 | SP |
| 4 | 4.1 | 11.2761276128 | 36.36 | 40.6 | 36.3 | 67829 | 38.17163651 | SP |
| 12 | 5.7 | 16.3981588032 | 34.76 | 40.6 | 33.01 | 36825 | 37.02601755 | SP |
| 26 | 6.88 | 20.488385944 | 33.58 | 40.6 | 32.33 | 23122 | 36.08524813 | SP |
| 52 | 8.32 | 25.8867454885 | 32.14 | 40.6 | 30.5201 | 18654 | 34.65350188 | SP |
| 156 | 14.68 | 56.9433669511 | 25.78 | 40.6 | 20.035 | 17670 | 29.22461099 | SP |
| 260 | 15.19 | 60.1108033241 | 25.27 | 40.6 | 17 | 16145 | 29.10395315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 39.08 | -0.09 | -0.23 | 38.5 | 39.4 | 38.071 | 108394 |
| 1741044900 | 39.17 | 1.19 | 3.13 | 39.4761 | 39.66 | 38.95 | 128757 |
| 1740785700 | 37.98 | 0.2 | 0.53 | 37.9175 | 38.08 | 37.465 | 58706 |
| 1740699300 | 37.78 | -0.68 | -1.77 | 38.41 | 38.41 | 37.74 | 61464 |
| 1740612900 | 38.46 | -0.01 | -0.03 | 38.6 | 38.9304 | 38.4001 | 55165 |
| 1740526500 | 38.47 | 0.59 | 1.56 | 38.39 | 38.55 | 38.09 | 108443 |
| 1740440100 | 37.88 | 0.24 | 0.64 | 38.02 | 38.1799 | 37.79 | 81764 |
| 1740180900 | 37.64 | -0.41 | -1.08 | 38.04 | 38.04 | 37.6128 | 30740 |
| 1740094500 | 38.05 | 0.09 | 0.23 | 38.18 | 38.269 | 37.85 | 48650 |
| 1740008100 | 37.9639 | -0.84 | -2.15 | 38.22 | 38.22 | 37.82 | 67629 |
| 1739921700 | 38.8 | 0.45 | 1.17 | 38.6801 | 38.9199 | 38.68 | 92534 |
| 1739576100 | 38.35 | 0.13 | 0.35 | 38.59 | 38.59 | 38.28 | 46438 |
| 1739489700 | 38.215 | 0.6 | 1.58 | 38.01 | 38.37 | 37.81 | 89639 |
| 1739403300 | 37.62 | 0.47 | 1.27 | 37.12 | 37.71 | 37.1 | 137934 |
| 1739316900 | 37.15 | 0.38 | 1.03 | 36.85 | 37.23 | 36.85 | 13865 |
| 1739230500 | 36.77 | 0.31 | 0.85 | 36.65 | 36.8199 | 36.6 | 26263 |
| 1738971300 | 36.46 | -0.47 | -1.27 | 36.87 | 36.87 | 36.38 | 8161 |
| 1738884900 | 36.93 | 0.42 | 1.15 | 36.73 | 36.969 | 36.64 | 89503 |
| 1738798500 | 36.51 | 0.44 | 1.22 | 36.36 | 36.51 | 36.3 | 4963 |
| 1738712100 | 36.07 | 0.36 | 1.00 | 35.97 | 36.1759 | 35.96 | 82855 |
| 1738625700 | 35.7128 | -0.59 | -1.62 | 35.5 | 35.89 | 35.381 | 12733 |
| 1738366500 | 36.3 | -0.28 | -0.77 | 36.64 | 36.72 | 36.25 | 19398 |
| 1738280100 | 36.58 | 0.11 | 0.30 | 36.72 | 36.84 | 36.58 | 31403 |
| 1738193700 | 36.47 | 0.16 | 0.44 | 36.55 | 36.6553 | 36.4 | 16491 |
| 1738107300 | 36.31 | -0.1 | -0.27 | 36.38 | 36.47 | 36.21 | 9974 |
| 1738020900 | 36.4088 | -0 | -0.00 | 36.41 | 36.41 | 36.23 | 46578 |
| 1737761700 | 36.41 | 0.48 | 1.34 | 36.44 | 36.57 | 36.4 | 9976 |
| 1737675300 | 35.9299 | 0 | 0.00 | 35.9299 | 35.9299 | 35.9299 | 0 |
| 1737588900 | 35.9299 | 0.11 | 0.31 | 36.07 | 36.07 | 35.85 | 23716 |
| 1737502500 | 35.82 | 1.03 | 2.96 | 35.5 | 35.82 | 35.395 | 19737 |
| 1737156900 | 34.79 | 0.19 | 0.55 | 34.74 | 35.1 | 34.74 | 28269 |
| 1737070500 | 34.6 | 0.07 | 0.20 | 34.44 | 34.63 | 34.3672 | 11800 |
| 1736984100 | 34.53 | 0.56 | 1.65 | 34.53 | 34.53 | 34.4 | 5595 |
| 1736897700 | 33.97 | 0.5 | 1.49 | 33.82 | 34.03 | 33.7032 | 82216 |
| 1736811300 | 33.47 | -0.1 | -0.30 | 33.009999 | 33.47 | 33.009999 | 5387 |
| 1736552100 | 33.57 | -0.48 | -1.41 | 33.86 | 33.86 | 33.478 | 39558 |
| 1736379300 | 34.05 | -0.01 | -0.03 | 33.805 | 34.05 | 33.805 | 7218 |
| 1736292900 | 34.06 | 0.15 | 0.44 | 34.2 | 34.25 | 33.9711 | 9886 |
| 1736206500 | 33.91 | 0.69 | 2.08 | 33.73 | 34.1 | 33.71 | 43676 |
| 1735947300 | 33.22 | 0.09 | 0.27 | 33.22 | 33.2531 | 33.0968 | 4512 |
| 1735860900 | 33.13 | -0.19 | -0.57 | 33.29 | 33.29 | 33.019 | 16113 |
| 1735688100 | 33.319 | -0.13 | -0.39 | 33.56 | 33.56 | 33.2701 | 4724 |
| 1735601700 | 33.45 | -0.24 | -0.71 | 33.295 | 33.6 | 33.29 | 11376 |
| 1735342500 | 33.69 | -0.43 | -1.26 | 33.63 | 33.83 | 33.62 | 9093 |
| 1735256100 | 34.12 | 0.22 | 0.65 | 33.88 | 34.16 | 33.83 | 19562 |
| 1735077840 | 33.9 | 0.35 | 1.04 | 33.66 | 33.9 | 33.549999 | 3206 |
| 1734996900 | 33.549999 | -0.13 | -0.39 | 33.56 | 33.62 | 33.439999 | 4273 |
| 1734737700 | 33.68 | 0.05 | 0.15 | 33.479999 | 33.8661 | 33.479999 | 4404 |
| 1734651300 | 33.63 | -0.06 | -0.17 | 33.77 | 33.77 | 33.549999 | 13119 |
| 1734564900 | 33.687 | -0.78 | -2.26 | 34.5694 | 34.5694 | 33.62 | 3876 |
| 1734478500 | 34.466 | -0.23 | -0.68 | 34.74 | 34.74 | 34.37 | 29889 |
| 1734392100 | 34.7006 | -0.13 | -0.37 | 34.635 | 34.7686 | 34.59 | 3486 |
| 1734132900 | 34.83 | 0.13 | 0.37 | 34.795 | 34.88 | 34.72 | 36979 |
| 1734046500 | 34.7025 | -0.17 | -0.48 | 34.715 | 34.84 | 34.7025 | 1395 |
| 1733960100 | 34.87 | 0.15 | 0.45 | 34.69 | 34.87 | 34.69 | 7325 |
| 1733873700 | 34.715 | -0.17 | -0.47 | 34.84 | 34.88 | 34.715 | 2222 |
| 1733787300 | 34.88 | -0.11 | -0.31 | 35.16 | 35.16 | 34.88 | 5252 |
| 1733528100 | 34.9879 | -0.05 | -0.15 | 35.04 | 35.04 | 34.44 | 19058 |
| 1733441700 | 35.04 | 0.39 | 1.13 | 35 | 35.09 | 34.925 | 19855 |
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
