Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8454 | 2.12494281707 | 39.7846 | 40.67 | 39.52 | 54663 | 39.97232531 | CS |
| 4 | 2.46 | 6.44485197799 | 38.17 | 40.67 | 37.35 | 75416 | 38.60268715 | CS |
| 12 | 0.15 | 0.370553359684 | 40.48 | 41.3551 | 36.8701 | 62868 | 38.77897384 | CS |
| 26 | -0.49 | -1.19163424125 | 41.12 | 42.64 | 36.8701 | 43359 | 39.74783406 | CS |
| 52 | -0.45 | -1.09542356378 | 41.08 | 42.7521 | 36.8701 | 37642 | 40.14329534 | CS |
| 156 | -2.95 | -6.76916016521 | 43.58 | 47.04 | 35.53 | 36013 | 41.03067 | CS |
| 260 | -1.55 | -3.67472735894 | 42.18 | 50.94 | 27 | 36461 | 42.1717415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39.68 | 39.9 | 39.52 | 80786 |
| 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 | 38.97 | 39.13 | 38.66 | 59945 |
| 1736379600 | 38.97 | 0.15 | 0.39 | 38.84 | 39.05 | 38.7101 | 51762 |
| 1736293200 | 38.82 | 0.24 | 0.62 | 38.67 | 39.08 | 38.67 | 43601 |
| 1736206800 | 38.58 | 0.28 | 0.73 | 38.11 | 38.73 | 38.11 | 108538 |
| 1735947600 | 38.3 | 0.81 | 2.16 | 37.6 | 38.46 | 37.6 | 75414 |
| 1735861200 | 37.49 | -0.44 | -1.16 | 37.99 | 38.4 | 37.35 | 188872 |
| 1735688400 | 37.93 | 0.16 | 0.42 | 37.86 | 38.139 | 37.86 | 108837 |
| 1735602000 | 37.77 | -0.55 | -1.44 | 38.28 | 38.28 | 37.55 | 149821 |
| 1735342800 | 38.32 | -0.15 | -0.39 | 38.48 | 38.5992 | 38.14 | 74942 |
| 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 | 140206 |
| 1734738000 | 37.44 | 0.52 | 1.41 | 36.92 | 38.29 | 36.92 | 107486 |
| 1734651600 | 36.92 | -0.63 | -1.68 | 37.53 | 37.8899 | 36.8701 | 106757 |
| 1734565200 | 37.55 | -0.49 | -1.29 | 38.17 | 38.38 | 37.53 | 83964 |
| 1734478800 | 38.04 | -0.01 | -0.03 | 37.98 | 38.18 | 37.98 | 88099 |
| 1734392400 | 38.05 | -0.63 | -1.63 | 38.47 | 39.95 | 38.05 | 65970 |
| 1734133200 | 38.68 | 0.09 | 0.23 | 38.56 | 38.79 | 38.56 | 57287 |
| 1734046800 | 38.59 | -0.48 | -1.23 | 39 | 39.236 | 38.59 | 44317 |
| 1733960400 | 39.07 | -0.12 | -0.31 | 39.19 | 39.22 | 39 | 53229 |
| 1733874000 | 39.19 | -0.18 | -0.44 | 39.49 | 39.5 | 39.17 | 60053 |
| 1733787600 | 39.365 | -0.05 | -0.11 | 39.3 | 39.5099 | 39.2218 | 56451 |
| 1733528400 | 39.41 | -0.11 | -0.28 | 39.52 | 39.75 | 39.4 | 50479 |
| 1733442000 | 39.52 | -0.22 | -0.55 | 39.78 | 39.849 | 39.5 | 74396 |
| 1733355600 | 39.74 | 0.1 | 0.25 | 39.57 | 39.88 | 39.57 | 45269 |
| 1733269200 | 39.64 | -0.09 | -0.23 | 39.85 | 39.9747 | 39.6 | 61063 |
| 1733182800 | 39.73 | -0.18 | -0.45 | 39.9 | 39.99 | 39.6001 | 71731 |
| 1732917840 | 39.91 | 0.15 | 0.38 | 39.88 | 39.9293 | 39.7003 | 71844 |
| 1732750800 | 39.76 | 0.33 | 0.84 | 39.46 | 39.9999 | 39.46 | 56386 |
| 1732664400 | 39.43 | 0.05 | 0.13 | 39.41 | 39.5 | 39.31 | 86532 |
| 1732578000 | 39.38 | 0.34 | 0.87 | 39.31 | 39.69 | 39.31 | 42041 |
| 1732318800 | 39.04 | 0.2 | 0.51 | 38.9 | 39.1199 | 38.9 | 45573 |
| 1732232400 | 38.84 | 0.18 | 0.47 | 38.76 | 38.9 | 38.65 | 63716 |
| 1732146000 | 38.66 | 0.31 | 0.81 | 38.25 | 38.75 | 38.17 | 49912 |
| 1732059600 | 38.35 | -0.28 | -0.72 | 38.02 | 38.65 | 38 | 81569 |
| 1731973200 | 38.63 | -0.01 | -0.03 | 38.48 | 38.8 | 38.48 | 51825 |
| 1731714000 | 38.64 | -1.38 | -3.45 | 39.6 | 39.7 | 38.35 | 68525 |
| 1731627600 | 40.02 | -0.66 | -1.62 | 40.5 | 40.5125 | 40.01 | 31501 |
| 1731541200 | 40.68 | -0.3 | -0.73 | 40.59 | 41.0888 | 40.58 | 28721 |
| 1731454800 | 40.98 | -0.31 | -0.75 | 41.14 | 41.14 | 40.8515 | 21419 |
| 1731368400 | 41.29 | 0.11 | 0.27 | 41.23 | 41.3551 | 40.803 | 67626 |
| 1731109200 | 41.18 | 0.61 | 1.50 | 40.72 | 41.28 | 40.5129 | 35808 |
| 1731022800 | 40.57 | 0.19 | 0.47 | 40.67 | 40.67 | 40.3201 | 21318 |
| 1730936400 | 40.38 | 0.1 | 0.25 | 40.86 | 40.86 | 40.09 | 24339 |
| 1730850000 | 40.28 | 0.15 | 0.37 | 40.13 | 40.3681 | 40.06 | 28012 |
| 1730763600 | 40.13 | -0.1 | -0.25 | 40.48 | 40.5 | 40.06 | 21375 |
| 1730500800 | 40.23 | 0.3 | 0.75 | 40.15 | 40.3321 | 40.11 | 40493 |
| 1730414400 | 39.93 | -0.35 | -0.87 | 40.31 | 40.376 | 39.93 | 33520 |
| 1730328000 | 40.28 | -0.22 | -0.54 | 40.5 | 40.5 | 40.033 | 45691 |
| 1730241600 | 40.5 | -0.34 | -0.83 | 40.9 | 40.9 | 40.46 | 29778 |
| 1730155200 | 40.84 | 0.12 | 0.28 | 40.73 | 40.96 | 40.7001 | 25107 |
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
