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 | 3.355 | 8.757504568 | 38.31 | 42.88 | 37.83 | 121448 | 40.07930321 | CS |
| 4 | 4.785 | 12.9745119306 | 36.88 | 42.88 | 36.53 | 86206 | 38.84525062 | CS |
| 12 | 6.065 | 17.0365168539 | 35.6 | 42.88 | 34.09 | 118189 | 36.96702006 | CS |
| 26 | 10.095 | 31.9765600253 | 31.57 | 42.88 | 29.78 | 114224 | 34.8211938 | CS |
| 52 | 14.455 | 53.1238515252 | 27.21 | 42.88 | 27.09 | 119934 | 32.36272992 | CS |
| 156 | 26.055 | 166.912235746 | 15.61 | 42.88 | 12.58 | 107849 | 23.82803062 | CS |
| 260 | 23.165 | 125.216216216 | 18.5 | 42.88 | 7.7301 | 121976 | 19.22396406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 42.37 | 4.18 | 10.95 | 39.05 | 42.39 | 38.895 | 264099 |
| 1740699600 | 38.19 | -0.25 | -0.65 | 38.39 | 38.64 | 38.14 | 115982 |
| 1740613200 | 38.44 | 0.02 | 0.05 | 38.37 | 38.88 | 38.24 | 62108 |
| 1740526800 | 38.42 | 0.13 | 0.34 | 38.52 | 38.77 | 38.2001 | 86895 |
| 1740440400 | 38.29 | 0.22 | 0.58 | 38.31 | 38.67 | 37.83 | 78157 |
| 1740181200 | 38.07 | -0.75 | -1.93 | 39.25 | 39.25 | 38 | 78364 |
| 1740094800 | 38.82 | -0.38 | -0.97 | 39 | 39.15 | 38.595 | 89545 |
| 1740008400 | 39.2 | 0.28 | 0.72 | 38.53 | 39.3 | 38.095 | 83222 |
| 1739922000 | 38.92 | 0.92 | 2.42 | 37.98 | 38.94 | 37.809 | 91771 |
| 1739576400 | 38 | -0.03 | -0.08 | 37.94 | 38.33 | 37.81 | 51245 |
| 1739490000 | 38.03 | 0.38 | 1.01 | 37.87 | 38.12 | 37.56 | 42628 |
| 1739403600 | 37.65 | -0.33 | -0.87 | 37.97 | 37.97 | 37.32 | 48049 |
| 1739317200 | 37.98 | 0.32 | 0.85 | 37.45 | 38.13 | 37.25 | 64590 |
| 1739230800 | 37.66 | -0.42 | -1.10 | 38.19 | 38.19 | 37.55 | 62774 |
| 1738971600 | 38.08 | 0.11 | 0.29 | 38.06 | 38.22 | 37.599 | 114345 |
| 1738885200 | 37.97 | 0.22 | 0.58 | 37.79 | 38.08 | 37.49 | 62224 |
| 1738798800 | 37.75 | 0.13 | 0.35 | 37.86 | 37.95 | 37.59 | 72203 |
| 1738712400 | 37.62 | 0.27 | 0.72 | 37.18 | 37.66 | 37.1 | 66097 |
| 1738626000 | 37.35 | -0.43 | -1.14 | 36.88 | 37.38 | 36.53 | 103608 |
| 1738366800 | 37.78 | -0.04 | -0.11 | 37.82 | 38 | 37.49 | 80054 |
| 1738280400 | 37.82 | -0.12 | -0.32 | 38.18 | 38.47 | 37.775 | 68238 |
| 1738194000 | 37.94 | 0.27 | 0.72 | 37.8 | 38 | 37.5 | 75947 |
| 1738107600 | 37.67 | -0.17 | -0.45 | 37.73 | 38 | 37.4 | 69682 |
| 1738021200 | 37.84 | 0.2 | 0.53 | 37.4 | 38.005 | 37.4 | 77130 |
| 1737762000 | 37.64 | -0.23 | -0.61 | 37.16 | 37.74 | 37.04 | 95414 |
| 1737675600 | 37.87 | 0 | 0.00 | 37.87 | 37.87 | 37.87 | 0 |
| 1737589200 | 37.87 | -1.26 | -3.22 | 39.13 | 39.13 | 37.8539 | 140476 |
| 1737502800 | 39.13 | 0.33 | 0.85 | 39.105 | 39.4 | 38.56 | 134586 |
| 1737157200 | 38.8 | 0.06 | 0.15 | 38.97 | 39.17 | 38.5529 | 142906 |
| 1737070800 | 38.74 | 0.35 | 0.91 | 38.32 | 38.94 | 38.315 | 102259 |
| 1736984400 | 38.39 | 1.32 | 3.56 | 37.5 | 38.4 | 37.34 | 112302 |
| 1736898000 | 37.07 | 0.47 | 1.28 | 36.74 | 37.45 | 36.74 | 100370 |
| 1736811600 | 36.6 | 0.22 | 0.60 | 36.19 | 36.98 | 36.08 | 87413 |
| 1736552400 | 36.38 | -0.37 | -1.01 | 36.23 | 36.41 | 35.7867 | 222431 |
| 1736379600 | 36.75 | 0.07 | 0.19 | 36.43 | 36.92 | 36.121 | 171951 |
| 1736293200 | 36.68 | 0.31 | 0.85 | 36.67 | 37.0242 | 36.41 | 284751 |
| 1736206800 | 36.37 | -0.32 | -0.87 | 36.89 | 37.44 | 36.095 | 201922 |
| 1735947600 | 36.69 | 1.13 | 3.18 | 35.65 | 36.74 | 35.471 | 77572 |
| 1735861200 | 35.56 | -0.01 | -0.03 | 34.69 | 35.9572 | 34.69 | 141295 |
| 1735688400 | 35.57 | 0.32 | 0.91 | 35.22 | 35.72 | 35.22 | 92511 |
| 1735602000 | 35.25 | -0.13 | -0.37 | 35.23 | 35.67 | 34.8 | 181390 |
| 1735342800 | 35.38 | -0.48 | -1.34 | 35.85 | 36.3 | 35.19 | 67327 |
| 1735256400 | 35.86 | 0.07 | 0.20 | 35.54 | 35.95 | 35.525 | 78763 |
| 1735077840 | 35.79 | 0.33 | 0.93 | 35.47 | 35.82 | 35.415 | 63271 |
| 1734997200 | 35.46 | -0.6 | -1.66 | 35.69 | 36 | 35.12 | 127571 |
| 1734738000 | 36.06 | 0.42 | 1.18 | 35 | 36.33 | 35 | 202789 |
| 1734651600 | 35.64 | 1.29 | 3.76 | 34.62 | 35.64 | 34.36 | 212782 |
| 1734565200 | 34.35 | -1.37 | -3.84 | 35.86 | 36.58 | 34.09 | 399851 |
| 1734478800 | 35.72 | 0.41 | 1.16 | 35.17 | 36.1 | 34.915 | 225393 |
| 1734392400 | 35.31 | 0.19 | 0.54 | 35.23 | 35.45 | 34.89 | 108419 |
| 1734133200 | 35.12 | -0.2 | -0.57 | 35.19 | 35.3849 | 34.87 | 82997 |
| 1734046800 | 35.32 | -0.27 | -0.76 | 35.49 | 35.69 | 35.09 | 89450 |
| 1733960400 | 35.59 | 0.32 | 0.91 | 35.39 | 35.82 | 35.01 | 168523 |
| 1733874000 | 35.27 | 0.16 | 0.46 | 35.15 | 35.75 | 34.6701 | 132227 |
| 1733787600 | 35.11 | -0.21 | -0.59 | 35.6 | 36.1 | 35.03 | 124341 |
| 1733528400 | 35.32 | -0.16 | -0.45 | 35.5 | 35.61 | 35.22 | 126498 |
| 1733442000 | 35.48 | 0.47 | 1.34 | 35.05 | 35.6 | 35.01 | 104767 |
| 1733355600 | 35.01 | 0.32 | 0.92 | 34.87 | 35.09 | 34.557 | 141824 |
| 1733269200 | 34.69 | 0.31 | 0.90 | 34.46 | 34.82 | 34.2969 | 102950 |
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
