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 | 1.45 | 3.89994620764 | 37.18 | 38.755 | 37.14 | 877236 | 38.01884766 | CS |
| 4 | -3.915 | -9.20202138912 | 42.545 | 43.445 | 37.08 | 827464 | 40.40917055 | CS |
| 12 | 1.56 | 4.20825465336 | 37.07 | 44.54 | 35.66 | 1029024 | 39.41903152 | CS |
| 26 | 7.26 | 23.1431303793 | 31.37 | 44.54 | 31.12 | 722682 | 38.77260723 | CS |
| 52 | 1.21 | 3.23356493854 | 37.42 | 44.54 | 30.41 | 554881 | 36.94204272 | CS |
| 156 | 2.5 | 6.91945751453 | 36.13 | 44.54 | 23.34 | 546968 | 34.55692306 | CS |
| 260 | 2.5 | 6.91945751453 | 36.13 | 44.54 | 23.34 | 546968 | 34.55692306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 38.63 | 0.37 | 0.97 | 37.8 | 38.755 | 37.68 | 706325 |
| 1735077840 | 38.26 | 0.3 | 0.79 | 37.98 | 38.26 | 37.765 | 208857 |
| 1734997200 | 37.96 | 0.12 | 0.32 | 37.45 | 38.25 | 37.45 | 486429 |
| 1734738000 | 37.84 | 0.69 | 1.86 | 37 | 38.43 | 36.82 | 2325678 |
| 1734651600 | 37.15 | -0.31 | -0.83 | 38.09 | 38.7 | 37.08 | 998855 |
| 1734565200 | 37.46 | -2.17 | -5.48 | 39.98 | 40.27 | 37.21 | 1152145 |
| 1734478800 | 39.63 | -1.22 | -2.99 | 40.47 | 40.95 | 39.6 | 800289 |
| 1734392400 | 40.85 | -0.1 | -0.24 | 41.09 | 41.11 | 40.4 | 978489 |
| 1734133200 | 40.95 | -0.36 | -0.87 | 41.55 | 41.55 | 40.65 | 633178 |
| 1734046800 | 41.31 | -0.41 | -0.98 | 41.74 | 41.87 | 41.01 | 712731 |
| 1733960400 | 41.72 | -0.16 | -0.38 | 42.46 | 42.66 | 41.71 | 658543 |
| 1733874000 | 41.88 | -0.29 | -0.69 | 42.47 | 42.73 | 41.68 | 525513 |
| 1733787600 | 42.17 | -0.22 | -0.52 | 42.77 | 42.97 | 42.14 | 720448 |
| 1733528400 | 42.39 | 0.34 | 0.81 | 42.45 | 42.5 | 41.81 | 1181768 |
| 1733442000 | 42.05 | -0.74 | -1.73 | 42.89 | 43.12 | 41.82 | 627998 |
| 1733355600 | 42.79 | 0 | 0.00 | 42.8 | 43.2 | 42.18 | 713731 |
| 1733269200 | 42.79 | -0.27 | -0.63 | 43.11 | 43.38 | 42.5801 | 925837 |
| 1733182800 | 43.06 | 0.63 | 1.48 | 42.66 | 43.445 | 42.34 | 1246248 |
| 1732917840 | 42.43 | 0.19 | 0.45 | 42.7 | 42.7 | 41.63 | 367077 |
| 1732750800 | 42.24 | -0.33 | -0.78 | 43.01 | 43.3 | 42.13 | 570570 |
| 1732664400 | 42.57 | -0.98 | -2.25 | 43.16 | 43.375 | 42.54 | 795919 |
| 1732578000 | 43.55 | 0.92 | 2.16 | 43.19 | 44.54 | 43.15 | 767503 |
| 1732318800 | 42.63 | 0.74 | 1.77 | 42.3 | 43.02 | 41.87 | 832297 |
| 1732232400 | 41.89 | 0.65 | 1.58 | 41.64 | 42.4675 | 41.35 | 448437 |
| 1732146000 | 41.24 | -0.52 | -1.25 | 41.94 | 41.94 | 40.96 | 454308 |
| 1732059600 | 41.76 | -0.34 | -0.81 | 41.42 | 42.255 | 41.4 | 1061973 |
| 1731973200 | 42.1 | -0.38 | -0.89 | 42.71 | 42.84 | 42.08 | 401193 |
| 1731714000 | 42.48 | -0.17 | -0.40 | 42.31 | 43.11 | 42.01 | 1521600 |
| 1731627600 | 42.65 | 0.09 | 0.21 | 42.89 | 43.02 | 42.44 | 545435 |
| 1731541200 | 42.56 | -0.17 | -0.40 | 42.95 | 43.57 | 42.38 | 632729 |
| 1731454800 | 42.73 | -0.31 | -0.72 | 42.88 | 43.38 | 42.47 | 1371537 |
| 1731368400 | 43.04 | 1.38 | 3.31 | 42.52 | 43.45 | 42.345 | 1151793 |
| 1731109200 | 41.66 | -0.26 | -0.62 | 41.88 | 42.02 | 41.23 | 1626394 |
| 1731022800 | 41.92 | -1.22 | -2.83 | 42.81 | 43.28 | 41.35 | 1848109 |
| 1730936400 | 43.14 | 5.28 | 13.95 | 41.8 | 43.15 | 40.99 | 2878357 |
| 1730850000 | 37.86 | 0.82 | 2.21 | 37.19 | 37.96 | 36.97 | 918391 |
| 1730763600 | 37.04 | -0.57 | -1.52 | 37.31 | 37.335 | 36.67 | 705966 |
| 1730500800 | 37.61 | -0.19 | -0.50 | 38.19 | 38.475 | 37.6 | 710909 |
| 1730414400 | 37.8 | -0.55 | -1.43 | 38.27 | 38.55 | 37.77 | 814915 |
| 1730328000 | 38.35 | 0.25 | 0.66 | 37.93 | 38.95 | 37.93 | 852412 |
| 1730241600 | 38.1 | 0.04 | 0.11 | 37.66 | 38.13 | 37.51 | 935011 |
| 1730155200 | 38.06 | 1.25 | 3.40 | 37.17 | 38.15 | 36.95 | 1148128 |
| 1729896000 | 36.81 | -0.29 | -0.78 | 38.03 | 38.03 | 36.7 | 1434811 |
| 1729809600 | 37.1 | 0.29 | 0.79 | 36.74 | 37.3 | 36.58 | 1486732 |
| 1729723200 | 36.81 | 0.37 | 1.02 | 36.55 | 37.18 | 36.355 | 2092470 |
| 1729636800 | 36.44 | 0.23 | 0.64 | 36.15 | 36.63 | 35.66 | 4057076 |
| 1729550400 | 36.21 | -2.6 | -6.70 | 36.73 | 37.53 | 36.06 | 8525474 |
| 1729291200 | 38.81 | -0.74 | -1.87 | 39.89 | 39.89 | 38.7 | 260091 |
| 1729204800 | 39.55 | 0.19 | 0.48 | 39.61 | 39.63 | 39 | 230465 |
| 1729118400 | 39.36 | 0.44 | 1.13 | 39.36 | 39.76 | 39.3 | 315003 |
| 1729032000 | 38.92 | 0.31 | 0.80 | 39.05 | 40.07 | 38.4533 | 423047 |
| 1728945600 | 38.61 | 0.73 | 1.93 | 38.3 | 38.69 | 37.485 | 310576 |
| 1728686400 | 37.88 | 1.25 | 3.41 | 36.91 | 38.24 | 36.75 | 342477 |
| 1728600000 | 36.63 | 0.03 | 0.08 | 36.34 | 36.66 | 36.04 | 293872 |
| 1728513600 | 36.6 | 0.27 | 0.74 | 36.07 | 37.045 | 36.07 | 270457 |
| 1728427200 | 36.33 | -0.34 | -0.93 | 36.91 | 36.91 | 36.275 | 251493 |
| 1728340800 | 36.67 | -0.33 | -0.89 | 36.75 | 36.875 | 36.26 | 393158 |
| 1728081600 | 37 | 0.75 | 2.07 | 37.07 | 37.365 | 36.52 | 405585 |
| 1727995200 | 36.25 | 0.12 | 0.33 | 35.81 | 36.54 | 35.745 | 344812 |
| 1727908800 | 36.13 | -0.15 | -0.41 | 36.44 | 36.7 | 36.06 | 331438 |
| 1727822400 | 36.28 | -1.39 | -3.69 | 37.34 | 37.6 | 36.13 | 257182 |
| 1727736000 | 37.67 | 0.56 | 1.51 | 36.93 | 38.03 | 36.8 | 476357 |
| 1727476800 | 37.11 | 0.03 | 0.08 | 37.56 | 37.84 | 36.99 | 299210 |
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
