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 | 0.31 | 0.82732852949 | 37.47 | 38.3 | 37.26 | 691920 | 37.88743873 | CS |
| 4 | -3.22 | -7.85365853659 | 41 | 41.37 | 34.47 | 1042132 | 36.77416789 | CS |
| 12 | 1.77 | 4.91530130519 | 36.01 | 41.37 | 34.47 | 687415 | 37.19190426 | CS |
| 26 | 4.08 | 12.1068249258 | 33.7 | 41.37 | 32.93 | 459716 | 36.87749645 | CS |
| 52 | 4.18 | 12.4404761905 | 33.6 | 41.37 | 30.57 | 370526 | 35.68262646 | CS |
| 156 | -5.21 | -12.1190974645 | 42.99 | 49.45 | 25.83 | 350039 | 35.95999836 | CS |
| 260 | 7.93 | 26.5661641541 | 29.85 | 57.54 | 13.24 | 372809 | 35.70964109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 37.78 | -0.42 | -1.10 | 37.97 | 38.25 | 37.75 | 882520 |
| 1741218000 | 38.2 | 0.27 | 0.71 | 38 | 38.3 | 37.92 | 797896 |
| 1741131600 | 37.93 | -0.18 | -0.47 | 37.85 | 38.17 | 37.59 | 661910 |
| 1741045200 | 38.11 | 0.45 | 1.19 | 37.75 | 38.22 | 37.54 | 743514 |
| 1740786000 | 37.66 | 0.25 | 0.67 | 37.27 | 37.99 | 37.27 | 627021 |
| 1740699600 | 37.41 | -0.12 | -0.32 | 37.47 | 37.69 | 37.26 | 629257 |
| 1740613200 | 37.53 | -0.13 | -0.35 | 37.88 | 37.94 | 37.49 | 862505 |
| 1740526800 | 37.66 | 0.07 | 0.19 | 37.52 | 37.7668 | 37.33 | 1610059 |
| 1740440400 | 37.59 | 1.86 | 5.21 | 37.95 | 38.36 | 37.56 | 2432623 |
| 1740181200 | 35.73 | -0.4 | -1.11 | 36 | 36.235 | 35.4 | 442279 |
| 1740094800 | 36.13 | -0.04 | -0.11 | 35.81 | 36.215 | 35.61 | 541048 |
| 1740008400 | 36.17 | 0.08 | 0.22 | 35.84 | 36.43 | 35.75 | 414841 |
| 1739922000 | 36.09 | -0.99 | -2.67 | 36.1 | 36.67 | 35.725 | 590857 |
| 1739576400 | 37.08 | 1.13 | 3.14 | 36.05 | 37.16 | 36.05 | 764462 |
| 1739490000 | 35.95 | 0.95 | 2.71 | 35.24 | 36.05 | 35.23 | 957159 |
| 1739403600 | 35 | -0.68 | -1.91 | 35.55 | 35.56 | 34.47 | 980042 |
| 1739317200 | 35.68 | -0.3 | -0.83 | 35.75 | 36.02 | 35.53 | 675538 |
| 1739230800 | 35.98 | -0.88 | -2.39 | 36.84 | 37.05 | 35.55 | 1940003 |
| 1738971600 | 36.86 | 0.82 | 2.28 | 36.8 | 37.3931 | 36.31 | 1410223 |
| 1738885200 | 36.04 | -3.85 | -9.65 | 41 | 41.37 | 35.93 | 2719262 |
| 1738798800 | 39.89 | 0.72 | 1.84 | 39.24 | 39.89 | 38.795 | 473440 |
| 1738712400 | 39.17 | 0.41 | 1.06 | 38.79 | 39.45 | 38.57 | 416296 |
| 1738626000 | 38.76 | -1.3 | -3.25 | 39.24 | 40.19 | 38.65 | 522181 |
| 1738366800 | 40.06 | 0.23 | 0.58 | 40.11 | 40.44 | 39.74 | 434383 |
| 1738280400 | 39.83 | 0.39 | 0.99 | 39.88 | 40.46 | 39.61 | 614274 |
| 1738194000 | 39.44 | -0.76 | -1.89 | 40.1 | 40.4999 | 39.25 | 379941 |
| 1738107600 | 40.2 | 0.24 | 0.60 | 40 | 40.4999 | 39.7433 | 288229 |
| 1738021200 | 39.96 | -0.77 | -1.89 | 40.28 | 40.6 | 39.26 | 751389 |
| 1737762000 | 40.73 | 0.36 | 0.89 | 40.37 | 40.86 | 40.26 | 374377 |
| 1737675600 | 40.37 | 0 | 0.00 | 40.37 | 40.37 | 40.37 | 0 |
| 1737589200 | 40.37 | 0.58 | 1.46 | 39.97 | 40.38 | 39.4001 | 537586 |
| 1737502800 | 39.79 | 1.49 | 3.89 | 38.625 | 40.8 | 38.51 | 1634420 |
| 1737157200 | 38.3 | 1.53 | 4.16 | 36.96 | 38.32 | 36.82 | 621573 |
| 1737070800 | 36.77 | 0.8 | 2.22 | 36.3 | 36.94 | 36.0157 | 262803 |
| 1736984400 | 35.97 | 0.64 | 1.81 | 35.92 | 36.13 | 35.4688 | 343391 |
| 1736898000 | 35.33 | -0.35 | -0.98 | 36.05 | 36.16 | 35.2 | 463521 |
| 1736811600 | 35.68 | 0.25 | 0.71 | 35.25 | 35.81 | 35.13 | 230389 |
| 1736552400 | 35.43 | -1.44 | -3.91 | 36.5912 | 36.6782 | 35.4 | 327414 |
| 1736379600 | 36.87 | 0.68 | 1.88 | 36.07 | 36.93 | 35.9 | 204255 |
| 1736293200 | 36.19 | -0.92 | -2.48 | 37.19 | 37.34 | 36.08 | 332103 |
| 1736206800 | 37.11 | -0.6 | -1.59 | 37.82 | 37.9496 | 37.05 | 239377 |
| 1735947600 | 37.71 | 0.65 | 1.75 | 37.25 | 37.95 | 37.12 | 572946 |
| 1735861200 | 37.06 | -0.03 | -0.08 | 37.16 | 37.41 | 36.8 | 664825 |
| 1735688400 | 37.09 | 0.63 | 1.73 | 36.64 | 37.1 | 36.46 | 382070 |
| 1735602000 | 36.46 | -0.78 | -2.09 | 36.91 | 37.14 | 36.3101 | 404306 |
| 1735342800 | 37.24 | -0.17 | -0.45 | 37.309 | 37.77 | 37.06 | 310639 |
| 1735256400 | 37.41 | 0.61 | 1.66 | 36.8 | 37.45 | 36.71 | 233808 |
| 1735077840 | 36.8 | 0.31 | 0.85 | 36.13 | 36.9898 | 36 | 243105 |
| 1734997200 | 36.49 | -0.77 | -2.07 | 37.27 | 37.37 | 36.27 | 475100 |
| 1734738000 | 37.26 | 1.74 | 4.90 | 35.61 | 37.77 | 35.57 | 1297010 |
| 1734651600 | 35.52 | 0.83 | 2.39 | 34.9023 | 35.96 | 34.6215 | 588566 |
| 1734565200 | 34.69 | -0.76 | -2.14 | 35.645 | 36.09 | 34.6865 | 1039048 |
| 1734478800 | 35.45 | -0.22 | -0.62 | 35.6 | 35.77 | 35.19 | 957054 |
| 1734392400 | 35.67 | -0.28 | -0.78 | 36.075 | 36.49 | 35.66 | 260144 |
| 1734133200 | 35.95 | -0.22 | -0.61 | 36.245 | 36.245 | 35.613 | 230752 |
| 1734046800 | 36.17 | -0.02 | -0.06 | 36.01 | 36.47 | 36 | 209196 |
| 1733960400 | 36.19 | 0.38 | 1.06 | 35.8271 | 36.585 | 35.8271 | 291617 |
| 1733874000 | 35.81 | -0.51 | -1.40 | 35.99 | 36.45 | 35.7 | 381228 |
| 1733787600 | 36.32 | 0.72 | 2.02 | 35.175 | 36.42 | 34.75 | 752495 |
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
