Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 3.30265295073 | 36.94 | 38.17 | 35.08 | 1643970 | 36.42493059 | CS |
| 4 | -5.55 | -12.697323267 | 43.71 | 44.64 | 34.97 | 3156918 | 40.33769974 | CS |
| 12 | 0.57 | 1.51636073424 | 37.59 | 47.03 | 34.97 | 1988950 | 40.40872096 | CS |
| 26 | 11.29 | 42.0171194641 | 26.87 | 47.03 | 26.26 | 1513289 | 36.42125268 | CS |
| 52 | 17.16 | 81.7142857143 | 21 | 47.03 | 20.26 | 1288688 | 32.83940376 | CS |
| 156 | 17.16 | 81.7142857143 | 21 | 47.03 | 20.26 | 1288688 | 32.83940376 | CS |
| 260 | 17.16 | 81.7142857143 | 21 | 47.03 | 20.26 | 1288688 | 32.83940376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 38.16 | 0.68 | 1.83 | 37.09 | 38.56 | 36.08 | 2605741 |
| 1742423700 | 37.475 | 0.56 | 1.50 | 36.92 | 37.99 | 36.755 | 1186730 |
| 1742337300 | 36.92 | 0.37 | 1.01 | 36.51 | 37.17 | 36.125 | 1330729 |
| 1742250900 | 36.55 | 0.08 | 0.22 | 36.1 | 36.99 | 35.72 | 1463901 |
| 1741991700 | 36.47 | 1.2 | 3.40 | 36.74 | 36.85 | 35.4407 | 2339268 |
| 1741905300 | 35.27 | -1.61 | -4.37 | 36.94 | 36.94 | 35.08 | 1899223 |
| 1741818900 | 36.88 | -0.08 | -0.22 | 38.01 | 38.49 | 36.64 | 2339692 |
| 1741732500 | 36.96 | 1.48 | 4.17 | 35.505 | 37.25 | 35.48 | 2515502 |
| 1741646100 | 35.48 | -1.94 | -5.18 | 36.8379 | 37.13 | 34.97 | 2457094 |
| 1741390500 | 37.42 | -3.25 | -7.99 | 40.295 | 40.5572 | 35.06 | 5404064 |
| 1741304100 | 40.67 | -3.02 | -6.91 | 43 | 43.265 | 40.55 | 2287672 |
| 1741217700 | 43.69 | 1.77 | 4.22 | 41.87 | 43.91 | 41.7726 | 1732340 |
| 1741131300 | 41.92 | -0.66 | -1.55 | 42.58 | 42.58 | 41.06 | 1216607 |
| 1741044900 | 42.58 | -0.89 | -2.05 | 44.64 | 44.64 | 42.26 | 3164517 |
| 1740785700 | 43.47 | 1.02 | 2.40 | 42 | 43.55 | 41.23 | 2985729 |
| 1740699300 | 42.45 | 0.1 | 0.24 | 42.93 | 43.69 | 42.02 | 1867777 |
| 1740612900 | 42.35 | 0.58 | 1.39 | 41.825 | 42.4905 | 41.64 | 2444896 |
| 1740526500 | 41.77 | -0.3 | -0.71 | 41.9 | 42.175 | 40.49 | 5654537 |
| 1740440100 | 42.07 | -0.14 | -0.33 | 42.975 | 43.0141 | 41.22 | 5087209 |
| 1740180900 | 42.21 | 1.21 | 2.95 | 40.92 | 42.75 | 40.6 | 12641723 |
| 1740094500 | 41 | -2.86 | -6.52 | 43.71 | 43.77 | 40.96 | 3119145 |
| 1740008100 | 43.86 | -1.25 | -2.77 | 43.44 | 43.94 | 41.7 | 2833085 |
| 1739921700 | 45.11 | -0.24 | -0.53 | 47.03 | 47.03 | 43.06 | 4085739 |
| 1739576100 | 45.35 | 0.65 | 1.45 | 44.96 | 45.49 | 43.9 | 1723139 |
| 1739489700 | 44.7 | 0.95 | 2.17 | 43.81 | 44.7775 | 43.585 | 2674780 |
| 1739403300 | 43.75 | 1.27 | 2.99 | 42.045 | 43.92 | 41.9701 | 1861670 |
| 1739316900 | 42.48 | 1.03 | 2.48 | 41.64 | 42.56 | 41.35 | 1101285 |
| 1739230500 | 41.45 | 0.52 | 1.27 | 41.13 | 41.75 | 40.71 | 690443 |
| 1738971300 | 40.93 | -0.01 | -0.02 | 41.07 | 41.5 | 40.77 | 959676 |
| 1738884900 | 40.94 | -1.02 | -2.43 | 41.96 | 42.07 | 40.5001 | 1210993 |
| 1738798500 | 41.96 | 0.9 | 2.19 | 40.83 | 41.96 | 40.7 | 805996 |
| 1738712100 | 41.06 | 0.78 | 1.94 | 40.87 | 41.28 | 40.4144 | 839473 |
| 1738625700 | 40.28 | 0.09 | 0.22 | 37.9 | 40.4 | 37.86 | 1094767 |
| 1738366500 | 40.19 | -1.35 | -3.25 | 41.6 | 41.66 | 40.14 | 864403 |
| 1738280100 | 41.54 | 0.85 | 2.09 | 40.92 | 41.74 | 40.63 | 1421439 |
| 1738193700 | 40.69 | -0.02 | -0.05 | 40.71 | 41.19 | 40.03 | 935436 |
| 1738107300 | 40.71 | 2.15 | 5.58 | 38.67 | 40.72 | 38.17 | 1546246 |
| 1738020900 | 38.56 | -0.49 | -1.25 | 37.78 | 39.73 | 37.78 | 1579957 |
| 1737761700 | 39.05 | 0.88 | 2.31 | 38.02 | 40.2 | 37.85 | 2621799 |
| 1737675300 | 38.17 | 0 | 0.00 | 38.17 | 38.17 | 38.17 | 0 |
| 1737588900 | 38.17 | 0.08 | 0.21 | 38.2 | 38.53 | 37.77 | 1146215 |
| 1737502500 | 38.09 | 0.62 | 1.65 | 38.035 | 38.2 | 37.57 | 996611 |
| 1737156900 | 37.47 | 0.11 | 0.29 | 37.64 | 37.64 | 36.86 | 919622 |
| 1737070500 | 37.36 | -0.33 | -0.88 | 37.69 | 37.75 | 37.03 | 947415 |
| 1736984100 | 37.69 | 0.33 | 0.88 | 37.81 | 38 | 37.205 | 1368531 |
| 1736897700 | 37.36 | 0.41 | 1.11 | 37.7 | 38.34 | 36.61 | 1204146 |
| 1736811300 | 36.95 | -0.54 | -1.44 | 37 | 37.66 | 36.39 | 1199488 |
| 1736552100 | 37.49 | -0.02 | -0.05 | 36.62 | 37.72 | 36.29 | 882055 |
| 1736379300 | 37.51 | 0.01 | 0.03 | 37.17 | 38 | 36.78 | 811862 |
| 1736292900 | 37.5 | 0 | 0.00 | 37.42 | 37.7 | 37.01 | 874482 |
| 1736206500 | 37.5 | 0.52 | 1.41 | 37.23 | 37.5926 | 36.63 | 1269947 |
| 1735947300 | 36.98 | 1.03 | 2.87 | 35.919 | 37.17 | 35.919 | 882496 |
| 1735860900 | 35.95 | -0.75 | -2.04 | 36.86 | 37.1099 | 35.26 | 1161859 |
| 1735688100 | 36.7 | -0.36 | -0.97 | 37.71 | 37.78 | 36.61 | 734876 |
| 1735601700 | 37.06 | -0.86 | -2.27 | 37.44 | 37.6 | 36.5791 | 967088 |
| 1735342500 | 37.92 | -0.25 | -0.65 | 38.04 | 38.22 | 37.29 | 1102466 |
| 1735256100 | 38.17 | 0.41 | 1.09 | 37.59 | 38.345 | 37.51 | 934394 |
| 1735077840 | 37.76 | 0.83 | 2.25 | 37.05 | 37.82 | 36.9 | 527118 |
| 1734996900 | 36.93 | 0.11 | 0.30 | 36.93 | 36.955 | 36.15 | 802794 |
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
