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 | 3.85 | 11.42772336 | 33.69 | 37.6259 | 32.37 | 5895260 | 35.20320385 | CS |
| 4 | -2.81 | -6.96406443618 | 40.35 | 41.175 | 32.37 | 5218485 | 36.7329591 | CS |
| 12 | 6.785 | 22.0614534222 | 30.755 | 41.53 | 30.75 | 4851483 | 37.29529182 | CS |
| 26 | 11.09 | 41.9281663516 | 26.45 | 41.53 | 25.3643 | 4236096 | 33.4540515 | CS |
| 52 | 11.47 | 43.9969313387 | 26.07 | 41.53 | 24.53 | 3970657 | 32.01491987 | CS |
| 156 | 11.51 | 44.218209758 | 26.03 | 48.8 | 19.912 | 5526004 | 30.39260037 | CS |
| 260 | 36.47 | 3408.41121495 | 1.07 | 48.8 | 0.638 | 7047857 | 18.77127137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 37.57 | 1.2 | 3.30 | 36.5 | 37.75 | 35.94 | 3768646 |
| 1741905600 | 36.37 | 0.36 | 1.00 | 35.95 | 36.39 | 35.3 | 5103225 |
| 1741819200 | 36.01 | 0.15 | 0.42 | 36.11 | 36.51 | 35.07 | 4238577 |
| 1741732800 | 35.86 | 1.17 | 3.37 | 35.05 | 36.38 | 35.02 | 6683839 |
| 1741646400 | 34.69 | 1.05 | 3.12 | 33.98 | 34.98 | 33.6 | 6916295 |
| 1741390800 | 33.64 | -0.14 | -0.41 | 33.69 | 34.14 | 32.369999 | 6617969 |
| 1741304400 | 33.78 | -2.6 | -7.15 | 35.78 | 36 | 33.66 | 4861126 |
| 1741218000 | 36.38 | -0.14 | -0.38 | 36 | 36.64 | 35.17 | 5193882 |
| 1741131600 | 36.52 | 0.37 | 1.02 | 36.13 | 37.335 | 35.01 | 7106515 |
| 1741045200 | 36.15 | -0.55 | -1.50 | 37.34 | 37.75 | 35.77 | 5825682 |
| 1740786000 | 36.7 | 1.12 | 3.15 | 35.21 | 36.81 | 35.18 | 4783781 |
| 1740699600 | 35.58 | -1.46 | -3.94 | 37.4 | 37.6 | 35.44 | 6252383 |
| 1740613200 | 37.04 | -0.31 | -0.83 | 37.91 | 37.91 | 36.97 | 4617261 |
| 1740526800 | 37.35 | -0.55 | -1.45 | 37.75 | 37.79 | 36.42 | 3818113 |
| 1740440400 | 37.9 | -0.25 | -0.66 | 38 | 38.59 | 37.28 | 3245471 |
| 1740181200 | 38.15 | -1.36 | -3.44 | 39.5 | 39.54 | 37.76 | 5944019 |
| 1740094800 | 39.51 | -0.84 | -2.08 | 39.79 | 40.21 | 39.07 | 3527064 |
| 1740008400 | 40.35 | 0.61 | 1.53 | 40.81 | 41.175 | 40.13 | 6076535 |
| 1739922000 | 39.74 | -0.1 | -0.25 | 39.9 | 40.34 | 38.77 | 4553667 |
| 1739576400 | 39.84 | -0.31 | -0.77 | 40.35 | 40.5 | 39.41 | 3880647 |
| 1739490000 | 40.15 | 0.77 | 1.96 | 38.76 | 40.53 | 38.61 | 6169609 |
| 1739403600 | 39.38 | -0.64 | -1.60 | 39.75 | 40.36 | 39.07 | 4786691 |
| 1739317200 | 40.02 | 0 | 0.00 | 40.36 | 40.66 | 39.9 | 3671653 |
| 1739230800 | 40.02 | 2.17 | 5.73 | 38.38 | 40.15 | 38.35 | 4057269 |
| 1738971600 | 37.85 | -0.45 | -1.17 | 38.38 | 38.73 | 37.75 | 2815926 |
| 1738885200 | 38.3 | -1.3 | -3.28 | 39.66 | 39.76 | 37.8 | 4806697 |
| 1738798800 | 39.6 | 0.87 | 2.25 | 38.7 | 39.61 | 38.5084 | 4309807 |
| 1738712400 | 38.73 | 0.4 | 1.04 | 37.34 | 38.74 | 37.26 | 3461685 |
| 1738626000 | 38.33 | 1.01 | 2.71 | 37.96 | 39.11 | 37.42 | 4728662 |
| 1738366800 | 37.32 | -0.53 | -1.40 | 37.86 | 37.86 | 37.035 | 3443866 |
| 1738280400 | 37.85 | 0.5 | 1.34 | 37.68 | 38.54 | 37.5 | 3116152 |
| 1738194000 | 37.35 | 0.13 | 0.35 | 37.39 | 37.99 | 37.071 | 3458876 |
| 1738107600 | 37.22 | 0.87 | 2.39 | 36.53 | 37.3 | 36.14 | 5583938 |
| 1738021200 | 36.35 | -3.8 | -9.46 | 37.31 | 38.58 | 36.14 | 10658192 |
| 1737762000 | 40.15 | -0.59 | -1.45 | 40.75 | 40.75 | 39.975 | 3605677 |
| 1737675600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1737589200 | 40.74 | 0.81 | 2.03 | 40.42 | 41.53 | 40.13 | 4002162 |
| 1737502800 | 39.93 | -0.53 | -1.31 | 40.01 | 40.07 | 39.4 | 5103219 |
| 1737157200 | 40.46 | -0.11 | -0.27 | 39.72 | 40.685 | 39.56 | 5292149 |
| 1737070800 | 40.57 | 0.34 | 0.85 | 39.72 | 40.93 | 39.72 | 6106879 |
| 1736984400 | 40.23 | 1.64 | 4.25 | 39.27 | 40.53 | 38.88 | 5643767 |
| 1736898000 | 38.59 | 0.29 | 0.76 | 38.29 | 38.975 | 37.96 | 6951067 |
| 1736811600 | 38.3 | -0.02 | -0.05 | 38.51 | 38.75 | 37.7 | 5385993 |
| 1736552400 | 38.32 | 0.46 | 1.22 | 38.62 | 39.43 | 38.05 | 6859134 |
| 1736379600 | 37.86 | 1.18 | 3.22 | 36.94 | 37.9299 | 36.91 | 6437449 |
| 1736293200 | 36.68 | 0.67 | 1.86 | 36.07 | 36.84 | 35.91 | 4802760 |
| 1736206800 | 36.01 | 1.07 | 3.06 | 35.68 | 36.33 | 35.6 | 4484020 |
| 1735947600 | 34.94 | -0.63 | -1.77 | 35.5 | 36.19 | 34.42 | 4036190 |
| 1735861200 | 35.57 | 0.52 | 1.48 | 36 | 36.11 | 34.89 | 3975851 |
| 1735688400 | 35.05 | -0.47 | -1.32 | 35.1 | 35.45 | 34.71 | 3779217 |
| 1735602000 | 35.52 | 2.22 | 6.67 | 34.5 | 36.25 | 34.17 | 6895208 |
| 1735342800 | 33.299999 | 0.49 | 1.49 | 32.83 | 33.36 | 32.7409 | 2118921 |
| 1735256400 | 32.81 | -0.44 | -1.32 | 32.99 | 33.08 | 32.509999 | 1842584 |
| 1735077840 | 33.25 | 0.94 | 2.91 | 32.5 | 33.28 | 32.2202 | 2112236 |
| 1734997200 | 32.31 | 1.38 | 4.46 | 31.06 | 32.405 | 30.955 | 2994028 |
| 1734738000 | 30.93 | 0.07 | 0.23 | 30.8 | 31.745 | 30.6 | 6564672 |
| 1734651600 | 30.86 | 0.31 | 1.01 | 31.48 | 31.61 | 30.78 | 3608715 |
| 1734565200 | 30.55 | -1.04 | -3.29 | 31.65 | 32.08 | 30.535 | 3760109 |
| 1734478800 | 31.59 | 0.01 | 0.03 | 31.12 | 31.64 | 30.68 | 3755038 |
| 1734392400 | 31.58 | -0.79 | -2.44 | 32.439999 | 32.439999 | 31.48 | 2279108 |
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
