Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.235 | -3.09834420472 | 39.86 | 40.92 | 37.86 | 159135 | 39.08737601 | SP |
| 4 | -1.445 | -3.60618916895 | 40.07 | 41.869 | 37.86 | 172849 | 40.03162466 | SP |
| 12 | 6.675 | 20.8920187793 | 31.95 | 41.869 | 31 | 123627 | 37.27185841 | SP |
| 26 | 8.515 | 28.2796413152 | 30.11 | 41.869 | 27.9036 | 156498 | 33.24683872 | SP |
| 52 | 3.425 | 9.73011363636 | 35.2 | 41.869 | 27.9036 | 219807 | 33.68248569 | SP |
| 156 | -14.615 | -27.4511645379 | 53.24 | 53.68 | 22.79 | 342328 | 32.50272404 | SP |
| 260 | 12.725 | 49.1312741313 | 25.9 | 65.51 | 18.99 | 359164 | 38.88863212 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 38.93 | 0.63 | 1.64 | 37.97 | 39.18 | 37.86 | 141011 |
| 1734651300 | 38.3 | -0.25 | -0.65 | 39.22 | 39.24 | 38.15 | 244226 |
| 1734564900 | 38.55 | -1.95 | -4.81 | 40.54 | 40.63 | 38.28 | 193179 |
| 1734478500 | 40.5 | -0.14 | -0.34 | 40.47 | 40.92 | 40.3 | 135896 |
| 1734392100 | 40.64 | 0.74 | 1.85 | 39.86 | 40.69 | 39.8 | 81365 |
| 1734132900 | 39.9 | -0.64 | -1.58 | 40.565 | 40.565 | 39.74 | 123378 |
| 1734046500 | 40.54 | -0.13 | -0.32 | 40.41 | 40.68 | 40.335 | 73639 |
| 1733960100 | 40.67 | 0.58 | 1.45 | 40.384 | 40.93 | 40.22 | 67900 |
| 1733873700 | 40.09 | -1.02 | -2.48 | 40.855 | 41.12 | 39.85 | 266427 |
| 1733787300 | 41.11 | -0.35 | -0.84 | 41.765 | 41.869 | 40.95 | 138376 |
| 1733528100 | 41.46 | 1.07 | 2.65 | 41 | 41.5977 | 41 | 197391 |
| 1733441700 | 40.39 | -0.58 | -1.42 | 40.77 | 40.78 | 40.3614 | 173001 |
| 1733355300 | 40.97 | 1.31 | 3.30 | 40.38 | 41.08 | 40.3311 | 518026 |
| 1733268900 | 39.66 | -0.04 | -0.10 | 39.42 | 39.7257 | 39.4 | 84623 |
| 1733182500 | 39.7 | 0.27 | 0.68 | 39.58 | 39.91 | 39.56 | 249024 |
| 1732917840 | 39.43 | 0.11 | 0.28 | 39.49 | 39.6094 | 39.35 | 70312 |
| 1732750500 | 39.32 | -0.57 | -1.43 | 39.86 | 39.86 | 39.045 | 197067 |
| 1732664100 | 39.89 | -0.21 | -0.52 | 39.8001 | 40.045 | 39.7018 | 161885 |
| 1732577700 | 40.1 | 0.53 | 1.34 | 40.07 | 40.48 | 39.93 | 167408 |
| 1732318500 | 39.57 | 0.92 | 2.38 | 39.125 | 39.63 | 39 | 310875 |
| 1732232100 | 38.65 | 1.45 | 3.90 | 37.82 | 38.8 | 37.8 | 366577 |
| 1732145700 | 37.2 | 0.3 | 0.81 | 37.1999 | 37.2 | 36.65 | 48293 |
| 1732059300 | 36.9 | 0.68 | 1.88 | 35.935 | 36.9 | 35.935 | 103438 |
| 1731972900 | 36.22 | -0.15 | -0.41 | 36.3482 | 36.42 | 36.1 | 74459 |
| 1731713700 | 36.37 | -0.94 | -2.52 | 36.945 | 36.945 | 36.2245 | 92234 |
| 1731627300 | 37.31 | -0.64 | -1.69 | 37.86 | 37.86 | 37.29 | 69250 |
| 1731540900 | 37.95 | 0.25 | 0.66 | 37.69 | 38.5 | 37.69 | 101067 |
| 1731454500 | 37.7 | 0.26 | 0.69 | 37.3 | 37.84 | 37.26 | 85724 |
| 1731368100 | 37.44 | 0.77 | 2.10 | 36.9468 | 37.52 | 36.9 | 108110 |
| 1731108900 | 36.67 | 0.09 | 0.25 | 36.7 | 36.7 | 36.2 | 103699 |
| 1731022500 | 36.58 | 0.81 | 2.26 | 35.96 | 36.655 | 35.96 | 109793 |
| 1730936100 | 35.77 | 1.68 | 4.93 | 35.18 | 35.77 | 35.12 | 126761 |
| 1730849700 | 34.09 | 0.52 | 1.55 | 33.66 | 34.15 | 33.62 | 107507 |
| 1730763300 | 33.57 | -0.09 | -0.27 | 33.5 | 33.72 | 33.28 | 71621 |
| 1730500500 | 33.66 | 0.46 | 1.39 | 33.43 | 33.9 | 33.24 | 450155 |
| 1730414100 | 33.2 | -0.11 | -0.33 | 33.549999 | 33.73 | 33.159999 | 61464 |
| 1730327700 | 33.31 | -0.11 | -0.33 | 33.34 | 33.82 | 33.31 | 238595 |
| 1730241300 | 33.42 | 0.37 | 1.12 | 32.96 | 33.485 | 32.96 | 102903 |
| 1730154900 | 33.049999 | 0.13 | 0.39 | 33.15 | 33.28 | 33.025 | 61219 |
| 1729895700 | 32.92 | 0.04 | 0.12 | 33.09 | 33.36 | 32.834699 | 72627 |
| 1729809300 | 32.88 | 0.42 | 1.29 | 32.81 | 33.06 | 32.799999 | 66565 |
| 1729722900 | 32.46 | -0.56 | -1.70 | 32.85 | 32.869999 | 32.32 | 44145 |
| 1729636500 | 33.02 | -0.29 | -0.87 | 33.18 | 33.29 | 32.96 | 24191 |
| 1729550100 | 33.31 | -0.11 | -0.33 | 33.29 | 33.5743 | 33.14 | 67549 |
| 1729290900 | 33.42 | 0.25 | 0.75 | 33.32 | 33.5643 | 33.2701 | 47246 |
| 1729204500 | 33.17 | 0.07 | 0.21 | 33.32 | 33.32 | 32.9 | 61348 |
| 1729118100 | 33.1 | -0.09 | -0.27 | 33.29 | 33.29 | 32.84 | 75502 |
| 1729031700 | 33.189999 | -0.04 | -0.12 | 33.17 | 33.3723 | 32.979999 | 55252 |
| 1728945300 | 33.229999 | 0.08 | 0.24 | 33.28 | 33.32 | 32.96 | 83421 |
| 1728686100 | 33.15 | 0.27 | 0.82 | 32.869999 | 33.345 | 32.869999 | 67120 |
| 1728599700 | 32.88 | 0.57 | 1.76 | 32.03 | 32.89 | 32.03 | 104292 |
| 1728513300 | 32.31 | 0.59 | 1.86 | 31.7 | 32.35 | 31.6781 | 43452 |
| 1728426900 | 31.72 | 0.28 | 0.89 | 31.54 | 31.855 | 31.54 | 63364 |
| 1728340500 | 31.44 | -0.6 | -1.87 | 31.85 | 31.85 | 31.3624 | 32389 |
| 1728081300 | 32.04 | 0.84 | 2.69 | 31.69 | 32.07 | 31.49 | 33625 |
| 1727994900 | 31.2 | -0.09 | -0.29 | 31.16 | 31.3 | 31 | 144194 |
| 1727908500 | 31.29 | 0.07 | 0.22 | 31.19 | 31.3797 | 31.01 | 36194 |
| 1727822100 | 31.22 | -0.74 | -2.32 | 31.93 | 32.04 | 31.11 | 46768 |
| 1727735520 | 31.96 | -0.01 | -0.03 | 31.95 | 32.159999 | 31.7321 | 46855 |
| 1727476500 | 31.97 | 0.08 | 0.25 | 32.06 | 32.189999 | 31.8516 | 86113 |
| 1727390100 | 31.89 | 0.26 | 0.82 | 32 | 32.009999 | 31.42 | 53427 |
| 1727303700 | 31.63 | -0.28 | -0.88 | 31.82 | 31.89 | 31.63 | 29435 |
| 1727217300 | 31.91 | 0.11 | 0.35 | 31.99 | 32 | 31.7 | 40974 |
| 1727130900 | 31.8 | -0.04 | -0.13 | 31.97 | 31.97 | 31.7351 | 38775 |
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
