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 | -0.64 | -1.9008019008 | 33.67 | 35.5083 | 31.76 | 7043 | 33.08543278 | CS |
| 4 | -6.85 | -17.1765295888 | 39.88 | 39.88 | 30.9938 | 7780 | 34.15660397 | CS |
| 12 | -10.82 | -24.6750285063 | 43.85 | 47.64 | 30.9938 | 13604 | 39.47551038 | CS |
| 26 | -3.75 | -10.1957585644 | 36.78 | 51.96 | 30.72 | 19168 | 39.98553648 | CS |
| 52 | -7.34 | -18.1818181818 | 40.37 | 51.96 | 25.0301 | 25512 | 36.09331391 | CS |
| 156 | 11.29 | 51.9319227231 | 21.74 | 51.96 | 13 | 16599 | 31.29285949 | CS |
| 260 | 25.03 | 312.875 | 8 | 51.96 | 7.8 | 21180 | 27.49467744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 33.03 | -0.61 | -1.81 | 33.69 | 33.7108 | 31.76 | 6543 |
| 1741991700 | 33.64 | 1.09 | 3.35 | 32.93 | 35.5083 | 32.93 | 5959 |
| 1741905300 | 32.549999 | -0.22 | -0.67 | 32.96 | 33.947939 | 32.5 | 5535 |
| 1741818900 | 32.77 | -0.69 | -2.06 | 33.57 | 33.57 | 32.25 | 9908 |
| 1741732500 | 33.46 | -0.81 | -2.36 | 34.13 | 34.13 | 32.89 | 8012 |
| 1741646100 | 34.27 | -0.5 | -1.44 | 34.11 | 35.54 | 33.32 | 8014 |
| 1741390500 | 34.77 | 0.88 | 2.60 | 34.12 | 35.8706 | 31.09 | 7018 |
| 1741304100 | 33.89 | -0.57 | -1.65 | 33.75 | 34.475 | 32.725 | 8739 |
| 1741217700 | 34.46 | 1.25 | 3.76 | 33.59 | 35.13 | 33.21 | 9950 |
| 1741131300 | 33.21 | 1.17 | 3.65 | 32.04 | 33.5 | 30.9938 | 13655 |
| 1741044900 | 32.04 | -2.09 | -6.12 | 34.03 | 34.03 | 32.04 | 8981 |
| 1740785700 | 34.13 | 0.12 | 0.35 | 33.81 | 34.6452 | 33.314999 | 8103 |
| 1740699300 | 34.01 | -0.58 | -1.68 | 34.2 | 35.28 | 33.54 | 7555 |
| 1740612900 | 34.59 | 0.13 | 0.38 | 34.95 | 36.0099 | 33.86 | 6946 |
| 1740526500 | 34.46 | 0.62 | 1.83 | 34 | 35.02 | 33.14 | 8084 |
| 1740440100 | 33.84 | -0.9 | -2.59 | 35.2 | 36.05546 | 33.66 | 10213 |
| 1740180900 | 34.74 | -2.37 | -6.39 | 37.75 | 37.75 | 34.67 | 8095 |
| 1740094500 | 37.11 | -0.3 | -0.80 | 37.1 | 37.66 | 36.42 | 5951 |
| 1740008100 | 37.41 | -0.19 | -0.51 | 37 | 38.9899 | 36.99 | 5664 |
| 1739921700 | 37.6 | -1.39 | -3.57 | 39.02 | 39.88 | 37.13 | 6557 |
| 1739576100 | 38.99 | 1.62 | 4.34 | 37.91 | 39.77 | 37.91 | 14686 |
| 1739489700 | 37.37 | 1.78 | 5.00 | 35.37 | 38.0569 | 35.01 | 4758 |
| 1739403300 | 35.59 | -0.56 | -1.55 | 35.34 | 36.67 | 35.34 | 5473 |
| 1739316900 | 36.15 | -0.59 | -1.61 | 36.13 | 39.74 | 36 | 6064 |
| 1739230500 | 36.74 | 0.22 | 0.60 | 36.53 | 38.7205 | 34.1269 | 6927 |
| 1738971300 | 36.52 | -1.01 | -2.69 | 37.1 | 38.9914 | 36.51 | 8610 |
| 1738884900 | 37.53 | -0.72 | -1.88 | 38.22 | 38.9779 | 37.4 | 12381 |
| 1738798500 | 38.25 | 0.41 | 1.08 | 38.24 | 39 | 37.535 | 6105 |
| 1738712100 | 37.84 | 0.55 | 1.47 | 37 | 38.815 | 37 | 9935 |
| 1738625700 | 37.29 | -2.74 | -6.84 | 38.86 | 39.5819 | 37.29 | 13521 |
| 1738366500 | 40.03 | -0.55 | -1.36 | 40.77 | 41.1075 | 39.81 | 15760 |
| 1738280100 | 40.58 | 0.92 | 2.32 | 40.42 | 41.07 | 39.825 | 18181 |
| 1738193700 | 39.66 | -1.2 | -2.94 | 40.65 | 40.65 | 39.1387 | 26021 |
| 1738107300 | 40.86 | 0.96 | 2.41 | 39.64 | 41.7799 | 39.1251 | 40405 |
| 1738020900 | 39.9 | -1.2 | -2.92 | 40.8 | 41.3399 | 39.725 | 38132 |
| 1737761700 | 41.1 | 0.09 | 0.22 | 40.64 | 41.77 | 39.79 | 40077 |
| 1737675300 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1737588900 | 41.01 | -0.75 | -1.80 | 41.21 | 41.79 | 40.77 | 12821 |
| 1737502500 | 41.76 | 0.81 | 1.98 | 41.03 | 42.558883 | 41.03 | 8343 |
| 1737156900 | 40.95 | 0.01 | 0.02 | 41.3 | 44.6299 | 40.84 | 15106 |
| 1737070500 | 40.94 | -0.98 | -2.34 | 42.2 | 42.6 | 39.9 | 30521 |
| 1736984100 | 41.92 | 2.49 | 6.31 | 40.54 | 41.96 | 40 | 12434 |
| 1736897700 | 39.43 | 0.48 | 1.23 | 39.35 | 39.43 | 38.75 | 18596 |
| 1736811300 | 38.95 | 0.02 | 0.05 | 38.02 | 40.1999 | 37.7 | 21001 |
| 1736552100 | 38.93 | -0.84 | -2.11 | 39.61 | 39.61 | 38.17 | 16916 |
| 1736379300 | 39.77 | -1.54 | -3.73 | 40.48 | 41.8 | 39.27 | 16780 |
| 1736292900 | 41.31 | -0.78 | -1.85 | 42.25 | 42.65 | 40.19 | 20634 |
| 1736206500 | 42.09 | -2.13 | -4.82 | 43.92 | 44.53 | 42.09 | 34643 |
| 1735947300 | 44.22 | 0.2 | 0.45 | 43.82 | 45 | 43.2848 | 25133 |
| 1735860900 | 44.02 | -0.44 | -0.99 | 45.52 | 45.52 | 43.6208 | 14524 |
| 1735688100 | 44.46 | 0.6 | 1.37 | 44 | 46.496311 | 43.83 | 8033 |
| 1735601700 | 43.86 | -0.42 | -0.95 | 44.2 | 46.1861 | 43.52 | 8435 |
| 1735342500 | 44.28 | -2.46 | -5.26 | 46.68 | 47.64 | 44.28 | 16588 |
| 1735256100 | 46.74 | 2.83 | 6.45 | 43.67 | 46.97 | 42.98 | 30787 |
| 1735077840 | 43.91 | 0.23 | 0.53 | 43.85 | 44.2499 | 43.63 | 5185 |
| 1734996900 | 43.68 | 0.3 | 0.69 | 43.31 | 44.4391 | 42.15 | 20519 |
| 1734737700 | 43.38 | -0.39 | -0.89 | 42.37 | 45.0016 | 42.37 | 39604 |
| 1734651300 | 43.77 | -0.28 | -0.64 | 44.15 | 48.4104 | 43.05 | 27083 |
| 1734564900 | 44.05 | -3.65 | -7.65 | 48.06 | 48.06 | 42.95 | 20894 |
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
