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 | 0.031 | 0.0789125343651 | 39.284 | 40.03 | 39.14 | 12826 | 39.50763021 | SP |
| 4 | 1.255 | 3.29742511823 | 38.06 | 40.54 | 38.06 | 17710 | 39.59857247 | SP |
| 12 | -0.145 | -0.367460719716 | 39.46 | 41.1 | 37.06 | 15403 | 38.76007374 | SP |
| 26 | 5.215 | 15.293255132 | 34.1 | 41.1 | 33.7756 | 13933 | 37.85353642 | SP |
| 52 | 9.145 | 30.3115677826 | 30.17 | 41.1 | 29.774 | 12272 | 35.83574465 | SP |
| 156 | 5.905 | 17.6743489973 | 33.41 | 41.1 | 25.76 | 10911 | 32.11860131 | SP |
| 260 | 11.655 | 42.136659436 | 27.66 | 41.1 | 14.31 | 13436 | 29.6319126 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 39.4151 | -0.19 | -0.49 | 39.82 | 39.82 | 39.3321 | 17606 |
| 1738971300 | 39.61 | -0.13 | -0.33 | 39.73 | 39.819 | 39.545 | 5097 |
| 1738884900 | 39.74 | 0.02 | 0.05 | 40.03 | 40.03 | 39.55 | 14157 |
| 1738798500 | 39.72 | 0.46 | 1.17 | 39.35 | 39.73 | 39.33 | 9937 |
| 1738712100 | 39.26 | -0.23 | -0.59 | 39.284 | 39.5015 | 39.26 | 17335 |
| 1738625700 | 39.492 | -0.21 | -0.52 | 38.99 | 39.6152 | 38.99 | 8011 |
| 1738366500 | 39.7 | -0.41 | -1.03 | 40.16 | 40.16 | 39.67 | 3690 |
| 1738280100 | 40.114 | 0.42 | 1.06 | 39.93 | 40.26 | 39.9 | 16905 |
| 1738193700 | 39.692 | -0.16 | -0.41 | 39.87 | 40.1931 | 39.63 | 9492 |
| 1738107300 | 39.8556 | 0.07 | 0.18 | 39.78 | 39.92 | 39.6301 | 8820 |
| 1738020900 | 39.7846 | -0.59 | -1.46 | 40.01 | 40.09 | 39.5401 | 71398 |
| 1737761700 | 40.3727 | 0.25 | 0.61 | 40.33 | 40.4418 | 40.31 | 15585 |
| 1737675300 | 40.1273 | 0 | 0.00 | 40.1273 | 40.1273 | 40.1273 | 0 |
| 1737588900 | 40.1273 | -0.29 | -0.72 | 40.54 | 40.54 | 40.04 | 11704 |
| 1737502500 | 40.419 | 0.6 | 1.50 | 40.23 | 40.45 | 40.23 | 12042 |
| 1737156900 | 39.82 | 0.36 | 0.91 | 39.71 | 39.885 | 39.6999 | 15090 |
| 1737070500 | 39.4598 | 0.5 | 1.29 | 38.96 | 39.56 | 38.96 | 16138 |
| 1736984100 | 38.9557 | 0.49 | 1.29 | 39.2 | 39.2 | 38.86 | 54066 |
| 1736897700 | 38.4609 | 0.6 | 1.58 | 38.06 | 38.5804 | 38.06 | 11703 |
| 1736811300 | 37.8637 | 0.33 | 0.88 | 37.31 | 37.8637 | 37.31 | 6616 |
| 1736552100 | 37.5347 | -0.76 | -1.98 | 37.6 | 37.7599 | 37.4405 | 114454 |
| 1736379300 | 38.2934 | 0.33 | 0.88 | 37.845 | 38.2934 | 37.8079 | 1927 |
| 1736292900 | 37.9597 | -0.2 | -0.52 | 38.25 | 38.25 | 37.91 | 2963 |
| 1736206500 | 38.1568 | -0.26 | -0.69 | 38.48 | 38.5558 | 38.1568 | 5229 |
| 1735947300 | 38.4214 | 0.4 | 1.06 | 38.1599 | 38.47 | 38.1599 | 8317 |
| 1735860900 | 38.02 | 0.25 | 0.66 | 38 | 38.19 | 37.84 | 10872 |
| 1735688100 | 37.7698 | -0.01 | -0.02 | 37.97 | 37.99 | 37.7698 | 3690 |
| 1735601700 | 37.777 | -0.17 | -0.45 | 37.71 | 37.89 | 37.4 | 27289 |
| 1735342500 | 37.9492 | -0.33 | -0.87 | 37.98 | 37.9893 | 37.79 | 2738 |
| 1735256100 | 38.2835 | 0.03 | 0.09 | 38.17 | 38.2835 | 38.16 | 1333 |
| 1735077840 | 38.25 | 0.29 | 0.76 | 37.985 | 38.25 | 37.985 | 655 |
| 1734996900 | 37.96 | 0.26 | 0.69 | 37.495 | 37.96 | 37.495 | 84199 |
| 1734737700 | 37.7 | 0.56 | 1.51 | 37.375 | 37.82 | 37.33 | 20127 |
| 1734651300 | 37.14 | 0.06 | 0.15 | 37.2003 | 37.38 | 37.14 | 60704 |
| 1734564900 | 37.0826 | -1.35 | -3.51 | 38.37 | 38.45 | 37.06 | 21850 |
| 1734478500 | 38.4313 | -0.42 | -1.08 | 38.69 | 38.69 | 38.36 | 4054 |
| 1734392100 | 38.85 | -0.07 | -0.18 | 38.94 | 39.01 | 38.85 | 23455 |
| 1734132900 | 38.9183 | -0.37 | -0.95 | 39.04 | 39.04 | 38.8948 | 3149 |
| 1734046500 | 39.2899 | -0.09 | -0.24 | 39.42 | 39.4233 | 39.2899 | 7225 |
| 1733960100 | 39.3838 | 0.3 | 0.77 | 39.3433 | 39.4899 | 39.275 | 5257 |
| 1733873700 | 39.0822 | -0.36 | -0.91 | 39.18 | 39.46 | 39.0822 | 5364 |
| 1733787300 | 39.4394 | -0.69 | -1.72 | 40.03 | 40.03 | 39.4394 | 9144 |
| 1733528100 | 40.1284 | -0.07 | -0.16 | 40.13 | 40.13 | 40.005 | 715 |
| 1733441700 | 40.1937 | 0.07 | 0.17 | 40.22 | 40.389 | 40.19 | 11704 |
| 1733355300 | 40.1238 | 0.02 | 0.05 | 40.04 | 40.1238 | 39.935 | 11410 |
| 1733268900 | 40.1027 | -0.17 | -0.43 | 40.33 | 40.33 | 40.06 | 6507 |
| 1733182500 | 40.2749 | -0.59 | -1.43 | 40.93 | 40.93 | 40.2749 | 3348 |
| 1732917840 | 40.86 | 0.08 | 0.18 | 41.02 | 41.07 | 40.86 | 3352 |
| 1732750500 | 40.785 | -0.22 | -0.54 | 41.0139 | 41.0276 | 40.785 | 6748 |
| 1732664100 | 41.0072 | 0.19 | 0.46 | 40.91 | 41.05 | 40.63 | 4306 |
| 1732577700 | 40.82 | 0.04 | 0.10 | 41.1 | 41.1 | 40.765 | 9698 |
| 1732318500 | 40.78 | 0.29 | 0.72 | 40.6175 | 40.83 | 40.6175 | 9093 |
| 1732232100 | 40.49 | 0.77 | 1.93 | 40.02 | 40.594 | 40.02 | 8207 |
| 1732145700 | 39.7238 | -0.04 | -0.09 | 39.66 | 39.7238 | 39.535 | 3213 |
| 1732059300 | 39.76 | 0.05 | 0.13 | 39.46 | 39.78 | 39.46 | 4080 |
| 1731972900 | 39.709 | 0.28 | 0.71 | 39.59 | 39.75 | 39.5773 | 19869 |
| 1731713700 | 39.43 | 0.15 | 0.38 | 39.36 | 39.43 | 39.3199 | 31299 |
| 1731627300 | 39.2807 | -0.31 | -0.78 | 39.53 | 39.53 | 39.2807 | 15003 |
| 1731540900 | 39.5895 | -0.18 | -0.45 | 39.79 | 39.79 | 39.5895 | 3099 |
| 1731454500 | 39.77 | -0.3 | -0.74 | 40.115 | 40.115 | 39.735 | 7819 |
| 1731368100 | 40.066 | 0.41 | 1.02 | 39.92 | 40.22 | 39.92 | 17852 |
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
