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 | -0.295 | -0.767929194325 | 38.415 | 38.66 | 37.31 | 5415822 | 38.17096546 | CS |
| 4 | -0.97 | -2.48145305705 | 39.09 | 42.74 | 37.31 | 5133308 | 40.00448263 | CS |
| 12 | 0.08 | 0.210304942166 | 38.04 | 42.74 | 34.82 | 4436267 | 38.10212725 | CS |
| 26 | 1.54 | 4.20995079278 | 36.58 | 42.74 | 34.205 | 4368663 | 37.26113419 | CS |
| 52 | 7.66 | 25.1477347341 | 30.46 | 42.74 | 28.25 | 4625584 | 34.31793632 | CS |
| 156 | -5.71 | -13.0276066621 | 43.83 | 45.385 | 28.25 | 3990674 | 35.25684731 | CS |
| 260 | -3.77 | -8.99976127954 | 41.89 | 47.235 | 27.32 | 3587037 | 35.98088895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 37.85 | -0.7 | -1.82 | 37.87 | 37.995 | 37.31 | 7596621 |
| 1740094800 | 38.55 | 0.14 | 0.36 | 37.96 | 38.66 | 37.96 | 4281989 |
| 1740008400 | 38.41 | 0.27 | 0.71 | 38.07 | 38.46 | 37.94 | 4141549 |
| 1739922000 | 38.14 | -0.68 | -1.75 | 38.415 | 38.495 | 38 | 5643130 |
| 1739576400 | 38.82 | -0.79 | -1.99 | 39 | 39.19 | 38.75 | 7051620 |
| 1739490000 | 39.61 | -3.13 | -7.32 | 38.67 | 39.61 | 38.46 | 11979134 |
| 1739403600 | 42.74 | 0.22 | 0.52 | 42.16 | 42.74 | 42.08 | 5054105 |
| 1739317200 | 42.52 | 0.22 | 0.52 | 42.135 | 42.54 | 41.925 | 5919150 |
| 1739230800 | 42.3 | 0.54 | 1.29 | 42 | 42.31 | 41.93 | 4789429 |
| 1738971600 | 41.76 | 0.14 | 0.34 | 41.76 | 41.7898 | 41.435 | 4920772 |
| 1738885200 | 41.62 | 0.52 | 1.27 | 41.29 | 41.63 | 41.19 | 4909649 |
| 1738798800 | 41.1 | 0.87 | 2.16 | 41 | 41.16 | 40.775 | 5282278 |
| 1738712400 | 40.23 | 0.49 | 1.23 | 39.98 | 40.25 | 39.85 | 4960260 |
| 1738626000 | 39.74 | 0.1 | 0.25 | 39.42 | 39.82 | 39.335 | 2737665 |
| 1738366800 | 39.64 | -0.04 | -0.10 | 39.7 | 39.85 | 39.54 | 2332188 |
| 1738280400 | 39.68 | 0.42 | 1.07 | 39.61 | 39.765 | 39.38 | 2724537 |
| 1738194000 | 39.26 | 0.09 | 0.23 | 39.45 | 39.635 | 39.22 | 3347250 |
| 1738107600 | 39.17 | -0.44 | -1.11 | 39.22 | 39.69 | 39.07 | 3515161 |
| 1738021200 | 39.61 | 1.7 | 4.48 | 39.09 | 39.7 | 38.89 | 6346374 |
| 1737762000 | 37.91 | 1.34 | 3.66 | 37.09 | 37.96 | 37.09 | 5279379 |
| 1737675600 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
| 1737589200 | 36.57 | -0.16 | -0.44 | 36.68 | 36.705 | 36.34 | 4033885 |
| 1737502800 | 36.73 | 0.43 | 1.18 | 36.35 | 36.78 | 36.28 | 6112239 |
| 1737157200 | 36.3 | 0.41 | 1.14 | 36 | 36.375 | 35.966 | 3859748 |
| 1737070800 | 35.89 | 0.09 | 0.25 | 35.48 | 35.965 | 35.37 | 5777572 |
| 1736984400 | 35.8 | 0.08 | 0.22 | 35.33 | 35.87 | 35.33 | 5878922 |
| 1736898000 | 35.72 | 0.37 | 1.05 | 35.27 | 35.77 | 35.19 | 5434578 |
| 1736811600 | 35.35 | -0.55 | -1.53 | 35.8 | 35.8707 | 34.82 | 11761547 |
| 1736552400 | 35.9 | -0.84 | -2.29 | 36.49 | 36.58 | 35.87 | 3052847 |
| 1736379600 | 36.74 | -0.04 | -0.11 | 36.49 | 36.745 | 36.37 | 2533363 |
| 1736293200 | 36.78 | -0.19 | -0.51 | 37.065 | 37.3366 | 36.745 | 2655357 |
| 1736206800 | 36.97 | -0.02 | -0.05 | 36.92 | 37.225 | 36.7158 | 3103185 |
| 1735947600 | 36.99 | 0.45 | 1.23 | 36.92 | 37.03 | 36.7495 | 1860762 |
| 1735861200 | 36.54 | 0.22 | 0.61 | 36.515 | 36.69 | 36.4 | 2330419 |
| 1735688400 | 36.32 | 0.26 | 0.72 | 36.05 | 36.395 | 36.05 | 2040358 |
| 1735602000 | 36.06 | -0.25 | -0.69 | 36.2 | 36.24 | 35.905 | 2010016 |
| 1735342800 | 36.31 | -0.12 | -0.33 | 36.16 | 36.49 | 36.16 | 2464370 |
| 1735256400 | 36.43 | 0.17 | 0.47 | 36.11 | 36.57 | 36.07 | 2053077 |
| 1735077840 | 36.26 | 0.04 | 0.11 | 36.05 | 36.265 | 36.05 | 967539 |
| 1734997200 | 36.22 | -0.02 | -0.06 | 36.3 | 36.345 | 35.85 | 2620659 |
| 1734738000 | 36.24 | -0.63 | -1.71 | 35.94 | 36.45 | 35.9 | 5292413 |
| 1734651600 | 36.87 | -0.13 | -0.35 | 37.09 | 37.155 | 36.86 | 3722989 |
| 1734565200 | 37 | -0.29 | -0.78 | 37.3 | 37.47 | 36.99 | 3255376 |
| 1734478800 | 37.29 | -0.35 | -0.93 | 37.46 | 37.575 | 37.22 | 3741108 |
| 1734392400 | 37.64 | -0.01 | -0.03 | 37.64 | 37.92 | 37.58 | 3329774 |
| 1734133200 | 37.65 | 0.09 | 0.24 | 37.705 | 37.79 | 37.48 | 2054861 |
| 1734046800 | 37.56 | -0.18 | -0.48 | 37.65 | 37.79 | 37.47 | 2547159 |
| 1733960400 | 37.74 | 0.01 | 0.03 | 38.06 | 38.22 | 37.71 | 2957466 |
| 1733874000 | 37.73 | -0.13 | -0.34 | 37.76 | 37.8579 | 37.545 | 1749501 |
| 1733787600 | 37.86 | 0.06 | 0.16 | 38 | 38.16 | 37.745 | 5151645 |
| 1733528400 | 37.8 | 0.02 | 0.05 | 37.76 | 38.05 | 37.605 | 7716655 |
| 1733442000 | 37.78 | 0.59 | 1.59 | 37.74 | 38 | 37.685 | 8559028 |
| 1733355600 | 37.19 | 0.16 | 0.43 | 37.19 | 37.315 | 37.06 | 5456525 |
| 1733269200 | 37.03 | -0.7 | -1.86 | 37.625 | 37.64 | 36.99 | 6061775 |
| 1733182800 | 37.73 | -0.21 | -0.55 | 38.04 | 38.045 | 37.51 | 4599462 |
| 1732917840 | 37.94 | 0 | 0.00 | 37.785 | 38 | 37.7554 | 2190013 |
| 1732750800 | 37.94 | 0.23 | 0.61 | 37.88 | 38.18 | 37.87 | 2199667 |
| 1732664400 | 37.71 | 0.38 | 1.02 | 37.67 | 37.725 | 37.5 | 2528378 |
| 1732578000 | 37.33 | -0.05 | -0.13 | 37.6 | 37.64 | 37.32 | 2404692 |
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
