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 | 2.5611 | 6.35508684864 | 40.3 | 42.8713 | 39.85 | 5952213 | 41.20558786 | CS |
| 4 | 5.2311 | 13.9014084507 | 37.63 | 42.8713 | 37.32 | 6667816 | 40.04454231 | CS |
| 12 | 3.7911 | 9.70335295623 | 39.07 | 42.8713 | 35.94 | 6390365 | 38.49848393 | CS |
| 26 | 5.8411 | 15.7782279849 | 37.02 | 42.8713 | 35.94 | 6474189 | 38.92594359 | CS |
| 52 | 9.0711 | 26.845516425 | 33.79 | 42.8713 | 33.5 | 6613028 | 37.68447071 | CS |
| 156 | 1.1911 | 2.85841132709 | 41.67 | 50.71 | 33.345 | 6895204 | 40.21185904 | CS |
| 260 | -5.4489 | -11.2790312565 | 48.31 | 58.21 | 29.28 | 6471938 | 41.47386908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 42.36 | 0.56 | 1.34 | 41.65 | 42.455 | 41.47 | 8935219 |
| 1739230500 | 41.8 | 0.49 | 1.19 | 41.4 | 41.88 | 41.13 | 7266392 |
| 1738971300 | 41.31 | 0.19 | 0.46 | 41.02 | 41.47 | 40.98 | 5793322 |
| 1738884900 | 41.12 | 0.08 | 0.19 | 41.19 | 41.24 | 40.75 | 5861570 |
| 1738798500 | 41.04 | 0.5 | 1.23 | 40.67 | 41.255 | 40.65 | 5584762 |
| 1738712100 | 40.54 | -0.03 | -0.07 | 40.3 | 40.68 | 39.85 | 5255019 |
| 1738625700 | 40.57 | 0.57 | 1.43 | 39.86 | 40.755 | 39.67 | 7634326 |
| 1738366500 | 40 | -0.02 | -0.05 | 39.96 | 40.23 | 39.89 | 7095755 |
| 1738280100 | 40.02 | 0.45 | 1.14 | 39.85 | 40.25 | 39.825 | 5692110 |
| 1738193700 | 39.57 | -0.24 | -0.60 | 39.78 | 40.15 | 39.465 | 5795886 |
| 1738107300 | 39.81 | -0.89 | -2.19 | 40.77 | 40.77 | 39.71 | 9423469 |
| 1738020900 | 40.7 | 1.32 | 3.35 | 39.8 | 40.855 | 39.65 | 12118849 |
| 1737761700 | 39.38 | 0.16 | 0.41 | 39.2 | 39.49 | 38.85 | 5332193 |
| 1737675300 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1737588900 | 39.22 | -1.22 | -3.02 | 40.22 | 40.3 | 39.16 | 7488498 |
| 1737502500 | 40.44 | 1.02 | 2.59 | 39.95 | 40.665 | 39.82 | 5540788 |
| 1737156900 | 39.42 | 0.08 | 0.20 | 39.605 | 39.66 | 39.185 | 6140601 |
| 1737070500 | 39.34 | 1.32 | 3.47 | 37.96 | 39.37 | 37.9 | 5590995 |
| 1736984100 | 38.02 | 0.1 | 0.26 | 38.26 | 38.58 | 37.895 | 5659482 |
| 1736897700 | 37.92 | 0.36 | 0.96 | 37.63 | 38.075 | 37.32 | 6746669 |
| 1736811300 | 37.56 | 0.26 | 0.70 | 37.56 | 37.735 | 37.125 | 5922850 |
| 1736552100 | 37.3 | -0.89 | -2.33 | 38.05 | 38.48 | 37.29 | 7690569 |
| 1736379300 | 38.19 | 0.66 | 1.76 | 37.48 | 38.23 | 37.2 | 5669666 |
| 1736292900 | 37.53 | -0.27 | -0.71 | 37.91 | 38.4 | 37.44 | 5120027 |
| 1736206500 | 37.8 | -0.25 | -0.66 | 37.76 | 38.085 | 37.52 | 6812848 |
| 1735947300 | 38.05 | 0.39 | 1.04 | 37.96 | 38.2 | 37.63 | 4268173 |
| 1735860900 | 37.66 | 0.02 | 0.05 | 37.89 | 38.126 | 37.51 | 4578397 |
| 1735688100 | 37.64 | 0.01 | 0.03 | 37.75 | 37.79 | 37.39 | 5347862 |
| 1735601700 | 37.63 | 0.2 | 0.53 | 37.45 | 37.715 | 37.06 | 4143894 |
| 1735342500 | 37.43 | -0.02 | -0.05 | 37.21 | 37.63 | 37.12 | 3669383 |
| 1735256100 | 37.45 | -0.07 | -0.19 | 37.36 | 37.535 | 37.28 | 4142917 |
| 1735077840 | 37.52 | 0.19 | 0.51 | 37.33 | 37.55 | 37.19 | 1853409 |
| 1734996900 | 37.33 | 0.31 | 0.84 | 36.99 | 37.385 | 36.8 | 6072214 |
| 1734737700 | 37.02 | -0.17 | -0.46 | 37.09 | 37.26 | 36.55 | 20813950 |
| 1734651300 | 37.19 | 0.63 | 1.72 | 36.62 | 37.73 | 36.49 | 14685793 |
| 1734564900 | 36.56 | 0.04 | 0.11 | 36.5 | 36.775 | 36.41 | 9095543 |
| 1734478500 | 36.52 | 0.3 | 0.83 | 36.09 | 36.63 | 35.94 | 7372916 |
| 1734392100 | 36.22 | -0.65 | -1.76 | 36.89 | 36.96 | 36.195 | 6154335 |
| 1734132900 | 36.87 | 0.04 | 0.11 | 36.67 | 37.05 | 36.58 | 7873204 |
| 1734046500 | 36.83 | 0.07 | 0.19 | 37 | 37.11 | 36.67 | 7085967 |
| 1733960100 | 36.76 | -0.56 | -1.50 | 37.4 | 37.4 | 36.595 | 6683687 |
| 1733873700 | 37.32 | -0.12 | -0.32 | 37.54 | 37.54 | 36.91 | 5332602 |
| 1733787300 | 37.44 | -0.41 | -1.08 | 37.79 | 37.97 | 37.41 | 6064818 |
| 1733528100 | 37.85 | -0.13 | -0.34 | 38.07 | 38.07 | 37.725 | 6946416 |
| 1733441700 | 37.98 | 0.13 | 0.34 | 37.94 | 38.24 | 37.81 | 4770778 |
| 1733355300 | 37.85 | -0.29 | -0.76 | 38.07 | 38.2 | 37.53 | 4176345 |
| 1733268900 | 38.14 | -0.23 | -0.60 | 38.39 | 38.73 | 38.12 | 6606079 |
| 1733182500 | 38.37 | -1.19 | -3.01 | 39.48 | 39.54 | 38.29 | 5682383 |
| 1732917840 | 39.56 | 0.05 | 0.13 | 39.5 | 39.69 | 39.34 | 2407410 |
| 1732750500 | 39.51 | 0.02 | 0.05 | 39.41 | 39.885 | 39.37 | 4226955 |
| 1732664100 | 39.49 | 0.36 | 0.92 | 39.18 | 39.58 | 39.16 | 5591720 |
| 1732577700 | 39.13 | 0.42 | 1.08 | 38.8 | 39.27 | 38.69 | 6981528 |
| 1732318500 | 38.71 | -0.6 | -1.53 | 39.36 | 39.56 | 38.68 | 4038967 |
| 1732232100 | 39.31 | 0.58 | 1.50 | 38.72 | 39.36 | 38.5 | 7606173 |
| 1732145700 | 38.73 | -0.37 | -0.95 | 39.2 | 39.24 | 38.26 | 5550998 |
| 1732059300 | 39.1 | -0.13 | -0.33 | 39.07 | 39.22 | 38.705 | 6369656 |
| 1731972900 | 39.23 | 0.12 | 0.31 | 39.05 | 39.39 | 38.735 | 7261068 |
| 1731713700 | 39.11 | 0.99 | 2.60 | 38.11 | 39.19 | 38.11 | 9038602 |
| 1731627300 | 38.12 | -0.02 | -0.05 | 38.23 | 38.39 | 38.08 | 4663235 |
| 1731540900 | 38.14 | -0.02 | -0.05 | 38.24 | 38.4 | 37.805 | 6174932 |
| 1731454500 | 38.16 | -0.24 | -0.63 | 38.27 | 38.54 | 38.05 | 3814858 |
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
