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 | 4.73 | 12.3016905072 | 38.45 | 44.1016 | 37.995 | 11310 | 40.61183513 | CS |
| 4 | 9.66 | 28.8186157518 | 33.52 | 44.1016 | 32.94 | 7368 | 38.50417298 | CS |
| 12 | -10.31 | -19.2746307721 | 53.49 | 55.01 | 32.94 | 6731 | 43.64263856 | CS |
| 26 | -0.3 | -0.689972401104 | 43.48 | 57.676 | 32.94 | 8712 | 47.44885416 | CS |
| 52 | 2.18 | 5.31707317073 | 41 | 57.676 | 32.94 | 7130 | 45.44248676 | CS |
| 156 | -18.72 | -30.2423263328 | 61.9 | 118.4 | 32.07 | 5309 | 52.4594844 | CS |
| 260 | 13.18 | 43.9333333333 | 30 | 118.4 | 20.01 | 6405 | 45.5457216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 43 | 1.51 | 3.64 | 41.53 | 44.1016 | 41.2843 | 12151 |
| 1741390500 | 41.49 | 1.66 | 4.17 | 40.51 | 41.49 | 39.925 | 9164 |
| 1741304100 | 39.83 | -0.77 | -1.90 | 40.28 | 41.6169 | 39.18 | 8660 |
| 1741217700 | 40.6 | 1.82 | 4.69 | 38.57 | 42 | 38.57 | 10104 |
| 1741131300 | 38.78 | 0.45 | 1.17 | 38.45 | 39.24 | 37.995 | 16473 |
| 1741044900 | 38.33 | -2.61 | -6.38 | 40.91 | 41.4 | 38.33 | 5321 |
| 1740785700 | 40.94 | 0.49 | 1.21 | 40.44 | 40.94 | 39.63 | 2140 |
| 1740699300 | 40.45 | 0.17 | 0.42 | 40.33 | 41 | 39.08 | 5081 |
| 1740612900 | 40.28 | 0.64 | 1.61 | 40.12 | 40.99 | 39.9567 | 3083 |
| 1740526500 | 39.64 | -0.39 | -0.97 | 40.12 | 40.72 | 39.64 | 2807 |
| 1740440100 | 40.03 | 0.48 | 1.21 | 39.65 | 41.0167 | 39.65 | 2992 |
| 1740180900 | 39.55 | 1.01 | 2.62 | 39.17 | 40.31 | 39.0333 | 5962 |
| 1740094500 | 38.54 | -0.45 | -1.15 | 39.01 | 39.4762 | 38.54 | 4534 |
| 1740008100 | 38.99 | 2.29 | 6.24 | 36.52 | 38.99 | 35.72 | 4323 |
| 1739921700 | 36.7 | 2.34 | 6.81 | 34.5 | 36.86 | 34.5 | 13930 |
| 1739576100 | 34.36 | -0.09 | -0.26 | 33.82 | 34.36 | 33.82 | 6052 |
| 1739489700 | 34.45 | -0.04 | -0.12 | 33.95 | 34.77 | 33.82 | 4865 |
| 1739403300 | 34.49 | -0.31 | -0.89 | 33.91 | 34.49 | 33.76 | 7731 |
| 1739316900 | 34.8 | 0.75 | 2.20 | 33.52 | 34.8602 | 32.939999 | 14611 |
| 1739230500 | 34.05 | -2.87 | -7.77 | 36.33 | 36.33 | 34.05 | 12898 |
| 1738971300 | 36.92 | -0.15 | -0.40 | 36.78 | 37.65 | 36.53 | 8740 |
| 1738884900 | 37.07 | -0.78 | -2.06 | 37.44 | 38.23 | 36.99 | 5047 |
| 1738798500 | 37.85 | 0.6 | 1.61 | 37.29 | 38.38 | 37 | 6412 |
| 1738712100 | 37.25 | -1.86 | -4.76 | 38.4 | 38.87 | 37.25 | 4184 |
| 1738625700 | 39.11 | -0.19 | -0.48 | 38.77 | 39.4597 | 38.75 | 1999 |
| 1738366500 | 39.3 | -0.99 | -2.46 | 40.29 | 40.29 | 38.57 | 4086 |
| 1738280100 | 40.29 | 0.39 | 0.98 | 39.65 | 40.4 | 39.45 | 2733 |
| 1738193700 | 39.9 | -1.92 | -4.59 | 41.13 | 41.13 | 38.875 | 15891 |
| 1738107300 | 41.82 | 0.13 | 0.31 | 41.37 | 42.24 | 41.37 | 2623 |
| 1738020900 | 41.69 | -1.87 | -4.29 | 42.86 | 44 | 41.69 | 2983 |
| 1737761700 | 43.56 | -2.1 | -4.60 | 44.86 | 44.86 | 43.56 | 2947 |
| 1737675300 | 45.66 | 0 | 0.00 | 45.66 | 45.66 | 45.66 | 0 |
| 1737588900 | 45.66 | -0.82 | -1.76 | 45.92 | 45.92 | 45.12 | 4009 |
| 1737502500 | 46.48 | 0.58 | 1.26 | 46 | 47.6613 | 45.53 | 10128 |
| 1737156900 | 45.9 | -0.64 | -1.38 | 46.72 | 47.12 | 45.73 | 8739 |
| 1737070500 | 46.54 | -1.62 | -3.36 | 48.08 | 48.4 | 46.54 | 4593 |
| 1736984100 | 48.16 | -0.92 | -1.87 | 49.74 | 49.82 | 47.51 | 7346 |
| 1736897700 | 49.08 | 1.08 | 2.25 | 48.29 | 49.66 | 48.255 | 5441 |
| 1736811300 | 48 | -0.48 | -0.99 | 48.24 | 48.24 | 48 | 1722 |
| 1736552100 | 48.48 | -1.69 | -3.37 | 49.58 | 49.69 | 48.48 | 4067 |
| 1736379300 | 50.17 | 0.07 | 0.14 | 49.37 | 50.5 | 49.13 | 6266 |
| 1736292900 | 50.1 | -0.73 | -1.44 | 50.82 | 50.82 | 49.69 | 6250 |
| 1736206500 | 50.83 | -2.79 | -5.20 | 54.32 | 54.32 | 50.83 | 11888 |
| 1735947300 | 53.62 | 1.18 | 2.25 | 52.73 | 54.295 | 52.63 | 8076 |
| 1735860900 | 52.44 | -0.36 | -0.68 | 52.51 | 53.23 | 52.24 | 5921 |
| 1735688100 | 52.8 | -0.85 | -1.58 | 53.02 | 53.33 | 52.8 | 2369 |
| 1735601700 | 53.65 | 0.24 | 0.45 | 52.69 | 54.78 | 52.69 | 6522 |
| 1735342500 | 53.41 | 0.21 | 0.39 | 52.5 | 53.41 | 52.5 | 5836 |
| 1735256100 | 53.2 | -0.42 | -0.78 | 53 | 53.965 | 53 | 5039 |
| 1735077840 | 53.62 | -0.6 | -1.11 | 54.03 | 55.01 | 53.4065 | 2904 |
| 1734996900 | 54.22 | 0.08 | 0.15 | 54.09 | 54.7 | 53.14 | 8292 |
| 1734737700 | 54.14 | 2.11 | 4.06 | 51.23 | 54.51 | 51.23 | 11390 |
| 1734651300 | 52.03 | 0.62 | 1.21 | 51.53 | 52.55 | 51.42 | 11255 |
| 1734564900 | 51.41 | -2.59 | -4.80 | 54 | 54.15 | 51.39 | 12076 |
| 1734478500 | 54 | 0.36 | 0.67 | 53.49 | 54.07 | 52.28 | 2838 |
| 1734392100 | 53.64 | 0.25 | 0.47 | 53.96 | 53.96 | 52.0345 | 4377 |
| 1734132900 | 53.39 | 1.27 | 2.44 | 51.74 | 53.39 | 51.74 | 8518 |
| 1734046500 | 52.12 | -0.39 | -0.74 | 51.88 | 52.8999 | 51.88 | 16819 |
| 1733960100 | 52.51 | -0.14 | -0.27 | 52.9 | 53.21 | 52.51 | 1972 |
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
