Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 6.54417316889 | 39.73 | 42.33 | 39.49 | 342197 | 40.95011946 | DR |
| 4 | -1.37 | -3.13501144165 | 43.7 | 44.11 | 35.44 | 586724 | 39.37939608 | DR |
| 12 | 2.44 | 6.11682125846 | 39.89 | 44.93 | 35.44 | 451214 | 40.79687607 | DR |
| 26 | 10.39 | 32.5297432686 | 31.94 | 44.93 | 30.68 | 364079 | 37.94082038 | DR |
| 52 | 10.48 | 32.9042386185 | 31.85 | 44.93 | 30.2477 | 306825 | 35.92854902 | DR |
| 156 | 1.75 | 4.31246919665 | 40.58 | 46.32 | 21.55 | 317805 | 31.50628637 | DR |
| 260 | 17.98 | 73.839835729 | 24.35 | 46.32 | 21.54 | 313344 | 31.48183777 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 42.33 | 0.68 | 1.63 | 41.5 | 42.33 | 41.41 | 311272 |
| 1745534400 | 41.65 | 0.28 | 0.68 | 41.74 | 42.19 | 41.55 | 224558 |
| 1745448000 | 41.37 | 0.07 | 0.17 | 41.92 | 41.99 | 41.1552 | 289951 |
| 1745361600 | 41.3 | 1.27 | 3.17 | 40.54 | 41.4 | 40.495 | 397558 |
| 1745275200 | 40.03 | 0.5 | 1.26 | 39.73 | 40.3 | 39.49 | 455056 |
| 1744929600 | 39.53 | -0.12 | -0.30 | 39.75 | 40.03 | 39.45 | 196979 |
| 1744843200 | 39.65 | 0.63 | 1.61 | 39 | 39.87 | 39 | 358796 |
| 1744756800 | 39.02 | 0.73 | 1.91 | 38.38 | 39.17 | 38.02 | 407693 |
| 1744670400 | 38.29 | 0.56 | 1.48 | 38.39 | 38.824788 | 37.72 | 538504 |
| 1744411200 | 37.73 | 1.24 | 3.40 | 36.79 | 37.98 | 36.4 | 690141 |
| 1744324800 | 36.49 | -2.49 | -6.39 | 38.68 | 38.77 | 36.2075 | 844064 |
| 1744238400 | 38.98 | 2.87 | 7.95 | 35.77 | 39.185 | 35.44 | 890384 |
| 1744152000 | 36.11 | -1.48 | -3.94 | 38.84 | 39.07 | 35.65 | 1049936 |
| 1744065600 | 37.59 | -2.45 | -6.12 | 38.81 | 40.49 | 37.37 | 1086429 |
| 1743806400 | 40.04 | -2.19 | -5.19 | 41.12 | 41.12 | 39.285 | 947332 |
| 1743720000 | 42.23 | 0.17 | 0.40 | 41 | 42.53 | 40.82 | 684713 |
| 1743633600 | 42.06 | 0.68 | 1.64 | 41.07 | 42.07 | 41.04 | 430833 |
| 1743547200 | 41.38 | 1.18 | 2.94 | 40.28 | 41.44 | 40.2 | 607913 |
| 1743460800 | 40.2 | -3.59 | -8.20 | 39.23 | 40.42 | 39.0405 | 462545 |
| 1743201600 | 43.79 | 0.03 | 0.07 | 43.7 | 44.11 | 43.25 | 562243 |
| 1743115200 | 43.76 | -0.53 | -1.20 | 44.02 | 44.66 | 43.615 | 443613 |
| 1743028800 | 44.29 | 0.41 | 0.93 | 43.82 | 44.93 | 43.77 | 442864 |
| 1742942400 | 43.88 | 0.65 | 1.50 | 43.49 | 44.16 | 43.4 | 421237 |
| 1742856000 | 43.23 | 0.55 | 1.29 | 42.69 | 43.25 | 42.69 | 385456 |
| 1742596800 | 42.68 | 0.01 | 0.02 | 42.45 | 42.75 | 42.15 | 595790 |
| 1742510400 | 42.67 | -0.26 | -0.61 | 42.54 | 42.695 | 42.25 | 301697 |
| 1742424000 | 42.93 | -0.15 | -0.35 | 42.86 | 43.068 | 42.42 | 469698 |
| 1742337600 | 43.08 | -0.81 | -1.85 | 44.03 | 44.03 | 42.92 | 380171 |
| 1742251200 | 43.89 | 0.77 | 1.79 | 43.17 | 43.97 | 43.17 | 285213 |
| 1741992000 | 43.12 | 1.55 | 3.73 | 42.25 | 43.29 | 41.77 | 325895 |
| 1741905600 | 41.57 | -0.82 | -1.93 | 42.14 | 42.67 | 41.45 | 318021 |
| 1741819200 | 42.39 | 1.02 | 2.47 | 42.01 | 42.56 | 41.65 | 196518 |
| 1741732800 | 41.37 | 0.88 | 2.17 | 40.57 | 41.45 | 39.9 | 385445 |
| 1741646400 | 40.49 | -1.15 | -2.76 | 41.04 | 41.66 | 40.23 | 373749 |
| 1741390800 | 41.64 | 0.06 | 0.14 | 41.5 | 42.22 | 41.38 | 236525 |
| 1741304400 | 41.58 | -0.4 | -0.95 | 41.5 | 42.56 | 41.49 | 260795 |
| 1741218000 | 41.98 | 1.28 | 3.14 | 41.3 | 42.7 | 41 | 342431 |
| 1741131600 | 40.7 | -0.14 | -0.34 | 40.49 | 41.285 | 39.13 | 512396 |
| 1741045200 | 40.84 | -0.88 | -2.11 | 42.01 | 42.68 | 40.59 | 439040 |
| 1740786000 | 41.72 | -0.02 | -0.05 | 42.03 | 42.25 | 41.22 | 451865 |
| 1740699600 | 41.74 | -1.51 | -3.49 | 43.19 | 43.298 | 41.4 | 550136 |
| 1740613200 | 43.25 | -0.15 | -0.35 | 43.4 | 43.98 | 43.065 | 432813 |
| 1740526800 | 43.4 | 0.25 | 0.58 | 43.44 | 43.545 | 42.98 | 307133 |
| 1740440400 | 43.15 | 0.36 | 0.84 | 42.79 | 43.33 | 42.48 | 369968 |
| 1740181200 | 42.79 | -0.65 | -1.50 | 43.16 | 43.66 | 42.72 | 450763 |
| 1740094800 | 43.44 | 1.92 | 4.62 | 42.77 | 44.25 | 42.55 | 1114971 |
| 1740008400 | 41.52 | 0.43 | 1.05 | 41 | 41.55 | 40.36 | 349522 |
| 1739922000 | 41.09 | 0.38 | 0.93 | 40.9 | 41.3899 | 40.77 | 467617 |
| 1739576400 | 40.71 | 0.39 | 0.97 | 40.49 | 41 | 40.485 | 277933 |
| 1739490000 | 40.32 | 0.33 | 0.83 | 39.87 | 40.38 | 39.35 | 393174 |
| 1739403600 | 39.99 | -0.05 | -0.12 | 39.86 | 40.27 | 39.72 | 234176 |
| 1739317200 | 40.04 | 0.21 | 0.53 | 39.84 | 40.235 | 39.51 | 286357 |
| 1739230800 | 39.83 | 0.45 | 1.14 | 39.51 | 39.87 | 39.25 | 223673 |
| 1738971600 | 39.38 | -0.58 | -1.45 | 39.86 | 40 | 39.2401 | 216482 |
| 1738885200 | 39.96 | 0.82 | 2.10 | 39.21 | 40.05 | 39.04 | 332707 |
| 1738798800 | 39.14 | -0.12 | -0.31 | 39.1 | 39.475 | 38.8841 | 400389 |
| 1738712400 | 39.26 | 0.29 | 0.74 | 39.25 | 39.65 | 39.03 | 300687 |
| 1738626000 | 38.97 | -0.58 | -1.47 | 38.84 | 39.25 | 38.31 | 376151 |
| 1738366800 | 39.55 | -0.29 | -0.73 | 39.89 | 40.17 | 39.43 | 371577 |
| 1738280400 | 39.84 | -0.46 | -1.14 | 40.205 | 40.62 | 39.39 | 622821 |
| 1738194000 | 40.3 | 1.63 | 4.22 | 38.78 | 40.43 | 38.63 | 630521 |
| 1738107600 | 38.67 | 1.79 | 4.85 | 37.77 | 39.73 | 37.5557 | 1392292 |
| 1738021200 | 36.88 | 1.21 | 3.39 | 35.5 | 37.17 | 34.92 | 1171844 |
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
