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 | -0.26 | -0.637254901961 | 40.8 | 41.2 | 40.295 | 44860 | 40.70871248 | CS |
| 4 | 1.87 | 4.8357900181 | 38.67 | 41.2 | 38.63 | 51158 | 39.73817068 | CS |
| 12 | -0.6 | -1.45843461351 | 41.14 | 41.2 | 36.8701 | 66200 | 38.81336482 | CS |
| 26 | -0.34 | -0.831702544031 | 40.88 | 42.64 | 36.8701 | 45442 | 39.75603275 | CS |
| 52 | -0.86 | -2.07729468599 | 41.4 | 42.7521 | 36.8701 | 38410 | 40.12084645 | CS |
| 156 | -3.97 | -8.91934396765 | 44.51 | 47.04 | 35.53 | 36187 | 40.98240318 | CS |
| 260 | -1.58 | -3.75118708452 | 42.12 | 50.94 | 27 | 36619 | 42.14755853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 40.54 | -0.39 | -0.95 | 40.88 | 41 | 40.51 | 47268 |
| 1738626000 | 40.93 | 0.01 | 0.02 | 40.8 | 41.08 | 40.5801 | 39942 |
| 1738366800 | 40.92 | 0.24 | 0.59 | 40.95 | 41.2 | 40.79 | 42582 |
| 1738280400 | 40.68 | 0.21 | 0.52 | 40.46 | 40.8791 | 40.46 | 43536 |
| 1738194000 | 40.47 | -0.16 | -0.39 | 40.88 | 40.88 | 40.295 | 56927 |
| 1738107600 | 40.63 | 0 | 0.00 | 40.8 | 40.8 | 40.5001 | 40632 |
| 1738021200 | 40.63 | 0.44 | 1.09 | 40.2 | 40.74 | 40.1584 | 43505 |
| 1737762000 | 40.19 | 0.22 | 0.56 | 40.38 | 40.39 | 40.18 | 38825 |
| 1737675600 | 39.965 | 0 | 0.00 | 39.965 | 39.965 | 39.965 | 0 |
| 1737589200 | 39.965 | 0.1 | 0.24 | 39.9 | 40.0514 | 39.6576 | 45855 |
| 1737502800 | 39.87 | 0.41 | 1.04 | 39.7846 | 39.9 | 39.52 | 79309 |
| 1737157200 | 39.46 | 0.21 | 0.54 | 39.12 | 39.605 | 39.12 | 61919 |
| 1737070800 | 39.25 | 0.18 | 0.46 | 38.88 | 39.35 | 38.86 | 37121 |
| 1736984400 | 39.07 | 0.13 | 0.33 | 38.97 | 39.1499 | 38.8 | 36976 |
| 1736898000 | 38.94 | -0.31 | -0.79 | 39.25 | 39.44 | 38.69 | 94741 |
| 1736811600 | 39.25 | 0.43 | 1.11 | 38.63 | 39.3 | 38.63 | 50347 |
| 1736552400 | 38.82 | -0.15 | -0.38 | 38.8 | 39.13 | 38.66 | 55774 |
| 1736379600 | 38.97 | 0.15 | 0.39 | 38.89 | 39.05 | 38.7101 | 48879 |
| 1736293200 | 38.82 | 0.24 | 0.62 | 38.85 | 39.08 | 38.75 | 42986 |
| 1736206800 | 38.58 | 0.28 | 0.73 | 38.26 | 38.73 | 38.1347 | 104217 |
| 1735947600 | 38.3 | 0.81 | 2.16 | 37.895 | 38.46 | 37.7 | 72343 |
| 1735861200 | 37.49 | -0.44 | -1.16 | 37.99 | 38.4 | 37.35 | 185441 |
| 1735688400 | 37.93 | 0.16 | 0.42 | 37.86 | 38.139 | 37.86 | 108837 |
| 1735602000 | 37.77 | -0.55 | -1.44 | 38.17 | 38.2127 | 37.55 | 143089 |
| 1735342800 | 38.32 | -0.15 | -0.39 | 38.4954 | 38.5992 | 38.14 | 71474 |
| 1735256400 | 38.47 | 0.32 | 0.84 | 38.17 | 38.6216 | 38.15 | 75775 |
| 1735077840 | 38.15 | 0.38 | 1.01 | 37.85 | 38.51 | 37.81 | 56606 |
| 1734997200 | 37.77 | 0.33 | 0.88 | 37.88 | 38.02 | 37.54 | 137552 |
| 1734738000 | 37.44 | 0.52 | 1.41 | 37.15 | 38.29 | 37.1177 | 105909 |
| 1734651600 | 36.92 | -0.63 | -1.68 | 37.63 | 37.8899 | 36.8701 | 105205 |
| 1734565200 | 37.55 | -0.49 | -1.29 | 38.21 | 38.38 | 37.53 | 83216 |
| 1734478800 | 38.04 | -0.01 | -0.03 | 37.99 | 38.18 | 37.99 | 85060 |
| 1734392400 | 38.05 | -0.63 | -1.63 | 38.535 | 38.69 | 38.05 | 65336 |
| 1734133200 | 38.68 | 0.09 | 0.23 | 38.6 | 38.79 | 38.6 | 54616 |
| 1734046800 | 38.59 | -0.48 | -1.23 | 39.236 | 39.236 | 38.59 | 42408 |
| 1733960400 | 39.07 | -0.12 | -0.31 | 39.19 | 39.22 | 39 | 52085 |
| 1733874000 | 39.19 | -0.18 | -0.44 | 39.43 | 39.474 | 39.17 | 59532 |
| 1733787600 | 39.365 | -0.05 | -0.11 | 39.31 | 39.5099 | 39.2218 | 52445 |
| 1733528400 | 39.41 | -0.11 | -0.28 | 39.7071 | 39.75 | 39.4 | 46900 |
| 1733442000 | 39.52 | -0.22 | -0.55 | 39.849 | 39.849 | 39.5 | 73120 |
| 1733355600 | 39.74 | 0.1 | 0.25 | 39.69 | 39.88 | 39.62 | 41833 |
| 1733269200 | 39.64 | -0.09 | -0.23 | 39.9747 | 39.9747 | 39.6 | 59325 |
| 1733182800 | 39.73 | -0.18 | -0.45 | 39.99 | 39.99 | 39.6001 | 69209 |
| 1732917840 | 39.91 | 0.15 | 0.38 | 39.835 | 39.9293 | 39.7003 | 68518 |
| 1732750800 | 39.76 | 0.33 | 0.84 | 39.66 | 39.9999 | 39.6 | 54189 |
| 1732664400 | 39.43 | 0.05 | 0.13 | 39.491 | 39.5 | 39.31 | 83045 |
| 1732578000 | 39.38 | 0.34 | 0.87 | 39.69 | 39.69 | 39.31 | 38632 |
| 1732318800 | 39.04 | 0.2 | 0.51 | 38.9996 | 39.1199 | 38.952821 | 39841 |
| 1732232400 | 38.84 | 0.18 | 0.47 | 38.77 | 38.9 | 38.65 | 61817 |
| 1732146000 | 38.66 | 0.31 | 0.81 | 38.37 | 38.75 | 38.17 | 46821 |
| 1732059600 | 38.35 | -0.28 | -0.72 | 38.5261 | 38.65 | 38.345 | 72019 |
| 1731973200 | 38.63 | -0.01 | -0.03 | 38.72 | 38.8 | 38.48 | 49678 |
| 1731714000 | 38.64 | -1.38 | -3.45 | 39.7 | 39.7 | 38.35 | 65530 |
| 1731627600 | 40.02 | -0.66 | -1.62 | 40.45 | 40.5125 | 40.01 | 30105 |
| 1731541200 | 40.68 | -0.3 | -0.73 | 40.58 | 41.0888 | 40.58 | 26308 |
| 1731454800 | 40.98 | -0.31 | -0.75 | 41.14 | 41.14 | 40.8515 | 20868 |
| 1731368400 | 41.29 | 0.11 | 0.27 | 41.23 | 41.3551 | 40.803 | 66551 |
| 1731109200 | 41.18 | 0.61 | 1.50 | 40.765 | 41.28 | 40.5129 | 34420 |
| 1731022800 | 40.57 | 0.19 | 0.47 | 40.5 | 40.67 | 40.3201 | 20050 |
| 1730936400 | 40.38 | 0.1 | 0.25 | 40.8 | 40.81 | 40.09 | 23408 |
| 1730850000 | 40.28 | 0.15 | 0.37 | 40.06 | 40.3681 | 40.06 | 27436 |
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
