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 | -1.035 | -2.62025316456 | 39.5 | 43.4 | 36.0601 | 96881 | 39.52745455 | CS |
| 4 | 6.5395 | 20.4836259416 | 31.9255 | 49.46 | 31.895 | 156312 | 40.21532358 | CS |
| 12 | 37.255 | 3078.92561983 | 1.21 | 79.02 | 0.94 | 3248362 | 35.85594752 | CS |
| 26 | 37.425 | 3598.55769231 | 1.04 | 79.02 | 0.9305 | 1549416 | 34.69327466 | CS |
| 52 | 37.035 | 2589.86013986 | 1.43 | 79.02 | 0.93 | 799441 | 34.17818678 | CS |
| 156 | 21.165 | 122.341040462 | 17.3 | 79.02 | 0.93 | 1477408 | 14.49687901 | CS |
| 260 | -6.285 | -14.0446927374 | 44.75 | 79.02 | 0.93 | 1435442 | 14.64408191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 39.11 | 1.08 | 2.84 | 37.26 | 39.49 | 36.0601 | 77577 |
| 1734564900 | 38.03 | -1.72 | -4.33 | 39.18 | 42.85 | 37.26 | 102942 |
| 1734478500 | 39.75 | 0.93 | 2.40 | 38.82 | 40.605 | 37.3844 | 70112 |
| 1734392100 | 38.82 | -2.18 | -5.32 | 41.32 | 43.4 | 38.73 | 86631 |
| 1734132900 | 41 | 1.5 | 3.80 | 39.5 | 42.5 | 39.5 | 155060 |
| 1734046500 | 39.5 | 1.86 | 4.94 | 37.14 | 39.5 | 36.9901 | 77847 |
| 1733960100 | 37.64 | 0.28 | 0.75 | 39.04 | 39.04 | 36.35 | 49485 |
| 1733873700 | 37.36 | -1.27 | -3.29 | 38.01 | 40.18 | 37 | 101049 |
| 1733787300 | 38.63 | 0.12 | 0.31 | 38.8 | 39.16 | 36.5801 | 76732 |
| 1733528100 | 38.51 | -0.64 | -1.63 | 40.2 | 40.39 | 38.0001 | 108366 |
| 1733441700 | 39.15 | -3.16 | -7.47 | 43.44 | 43.865 | 38.26 | 216310 |
| 1733355300 | 42.31 | -3.69 | -8.02 | 45.32 | 48.81 | 42.29 | 179886 |
| 1733268900 | 46 | -0.55 | -1.18 | 45.16 | 47.96 | 43.44 | 207292 |
| 1733182500 | 46.55 | 2.55 | 5.80 | 44.45 | 49.46 | 44 | 245347 |
| 1732917840 | 44 | 4.82 | 12.30 | 39.69 | 45.3878 | 39.2374 | 210799 |
| 1732750500 | 39.18 | 1.07 | 2.81 | 39 | 40.6899 | 37.7 | 183967 |
| 1732664100 | 38.11 | -0.48 | -1.24 | 43.01 | 43.87 | 37.62 | 428472 |
| 1732577700 | 38.59 | 3.26 | 9.23 | 36.45 | 39.4199 | 35.37 | 190370 |
| 1732318500 | 35.33 | 2.95 | 9.11 | 31.41 | 36.72 | 31.35 | 241593 |
| 1732232100 | 32.38 | -0.29 | -0.89 | 32.85 | 33.3315 | 30.67 | 316979 |
| 1732145700 | 32.67 | -4.4 | -11.87 | 36.5 | 37.9141 | 32.4 | 88099 |
| 1732059300 | 37.07 | 0.64 | 1.76 | 36.78 | 39.9999 | 35.26 | 116533 |
| 1731972900 | 36.43 | -3.18 | -8.03 | 39.3 | 40.295 | 36 | 141117 |
| 1731713700 | 39.61 | -3.34 | -7.78 | 42 | 43.29 | 39.59 | 107909 |
| 1731627300 | 42.95 | 0.78 | 1.85 | 40.44 | 44.7 | 39.9 | 216661 |
| 1731540900 | 42.17 | 2.49 | 6.28 | 38.97 | 44.1 | 38.46 | 207634 |
| 1731454500 | 39.68 | -4.43 | -10.04 | 43.42 | 44.75 | 36.02 | 315669 |
| 1731368100 | 44.11 | -2.51 | -5.38 | 47.24 | 47.5 | 41.6401 | 231439 |
| 1731108900 | 46.62 | -1.9 | -3.92 | 49.01 | 50.74 | 44.2502 | 301833 |
| 1731022500 | 48.52 | -7.25 | -13.00 | 55.42 | 55.59 | 47.73 | 345624 |
| 1730936100 | 55.77 | 1.69 | 3.13 | 57 | 58 | 53.23 | 314959 |
| 1730849700 | 54.08 | 3.49 | 6.90 | 50.5 | 58 | 50.5 | 547928 |
| 1730763300 | 50.59 | 2.41 | 5.00 | 47.76 | 54.8 | 46.25 | 800804 |
| 1730500500 | 48.18 | 1.38 | 2.95 | 47 | 49.43 | 46.01 | 267439 |
| 1730414100 | 46.8 | -0.59 | -1.24 | 46.75 | 50.25 | 45.5 | 397660 |
| 1730327700 | 47.39 | 2.37 | 5.26 | 42.49 | 50 | 40.94 | 824007 |
| 1730241300 | 45.02 | -2.62 | -5.50 | 47 | 50.77 | 45 | 452194 |
| 1730154900 | 47.64 | -1.3 | -2.66 | 48.26 | 52.5 | 46.67 | 771182 |
| 1729895700 | 48.94 | -0.56 | -1.13 | 50.9 | 52.75 | 45.6601 | 942583 |
| 1729809300 | 49.5 | 2.5 | 5.32 | 45.51 | 53.07 | 45.51 | 1161891 |
| 1729722900 | 47 | -0.18 | -0.37 | 42.02 | 54.9299 | 42.02 | 1823207 |
| 1729636500 | 47.175 | -0.85 | -1.76 | 43.1 | 50 | 41.425 | 2255399 |
| 1729550100 | 48.02 | 0.81 | 1.72 | 57.5 | 62.99 | 44.72 | 8941773 |
| 1729290900 | 47.21 | 25.51 | 117.56 | 34.9 | 79.02 | 34 | 27153389 |
| 1729204500 | 21.7 | -7.1 | -24.65 | 24.51 | 25.9999 | 21.1 | 2639853 |
| 1729118100 | 28.8 | -9.69 | -25.18 | 28.22 | 36 | 21.5 | 13529976 |
| 1729031700 | 38.49 | 36 | 1,445.78 | 2.62 | 38.49 | 2.47 | 102383878 |
| 1728945300 | 2.49 | 1.41 | 130.58 | 1.11 | 2.64 | 1.11 | 21155565 |
| 1728686100 | 1.0799 | 0.01 | 0.93 | 1.06 | 1.0817 | 1.04 | 12490 |
| 1728599700 | 1.07 | 0.02 | 1.48 | 1.1 | 1.109 | 1.05 | 4309 |
| 1728513300 | 1.0544 | -0.03 | -2.37 | 1.165 | 1.1825 | 0.94 | 42683 |
| 1728426900 | 1.08 | -0.05 | -4.42 | 1.15 | 1.2 | 1.08 | 5526 |
| 1728340500 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.16 | 1.1 | 4205 |
| 1728081300 | 1.16 | 0.07 | 6.42 | 1.11 | 1.16 | 1.11 | 1844 |
| 1727994900 | 1.09 | -0.03 | -2.43 | 1.08 | 1.2 | 1.065 | 40529 |
| 1727908500 | 1.1171 | 0.02 | 1.55 | 1.1299999 | 1.2099 | 1.08 | 5076 |
| 1727822100 | 1.1 | -0.07 | -5.98 | 1.17 | 1.2099 | 1.1 | 8174 |
| 1727735700 | 1.17 | -0.05 | -4.10 | 1.24 | 1.24 | 1.17 | 2777 |
| 1727476500 | 1.22 | 0.02 | 1.67 | 1.21 | 1.24 | 1.2024999 | 3350 |
| 1727390100 | 1.2 | 0.02 | 1.29 | 1.17 | 1.245 | 1.17 | 5140 |
| 1727303700 | 1.1847 | -0.02 | -1.28 | 1.23 | 1.2488 | 1.1847 | 3647 |
| 1727217300 | 1.2 | 0.01 | 0.67 | 1.19 | 1.242 | 1.18 | 1670 |
| 1727130900 | 1.192 | -0.05 | -4.26 | 1.24 | 1.24 | 1.18 | 10162 |
| 1726871700 | 1.245 | 0 | 0.10 | 1.24 | 1.25 | 1.24 | 2238 |
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
