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 | -0.92 | -2.30749937296 | 39.87 | 40.29 | 38.17 | 604214 | 39.17579974 | CS |
| 4 | 3.75 | 10.6534090909 | 35.2 | 40.29 | 34.1 | 662652 | 37.10079104 | CS |
| 12 | 5.07 | 14.9645808737 | 33.88 | 40.29 | 31.395 | 714501 | 35.29587228 | CS |
| 26 | 10.12 | 35.1023239681 | 28.83 | 40.29 | 26.36 | 729266 | 32.26681549 | CS |
| 52 | 13.57 | 53.4672970843 | 25.38 | 40.29 | 24.92 | 758794 | 29.51335499 | CS |
| 156 | 15.04 | 62.9025512338 | 23.91 | 40.29 | 16.56 | 813426 | 24.61737884 | CS |
| 260 | 20.53 | 111.454940282 | 18.42 | 40.29 | 8.79 | 920455 | 22.1357924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 38.95 | 0 | 0.00 | 39 | 39.225 | 38.885 | 546557 |
| 1731714000 | 38.95 | -0.1 | -0.26 | 39.23 | 39.42 | 38.62 | 500790 |
| 1731627600 | 39.05 | -0.21 | -0.53 | 39.33 | 39.495 | 38.74 | 693866 |
| 1731541200 | 39.26 | -0.34 | -0.86 | 39.5 | 39.7399 | 39.24 | 712131 |
| 1731454800 | 39.6 | -0.39 | -0.98 | 39.87 | 40.29 | 39.49 | 607555 |
| 1731368400 | 39.99 | 1.17 | 3.01 | 39.39 | 40.21 | 39.24 | 619928 |
| 1731109200 | 38.82 | 0.3 | 0.78 | 38.75 | 39.055 | 38.6 | 572360 |
| 1731022800 | 38.52 | -1.17 | -2.95 | 39.28 | 39.325 | 38.48 | 1057033 |
| 1730936400 | 39.69 | 3.86 | 10.77 | 38.01 | 39.81 | 37.8 | 1100799 |
| 1730850000 | 35.83 | 0.08 | 0.22 | 35.65 | 36.15 | 35.38 | 649499 |
| 1730763600 | 35.75 | -0.17 | -0.47 | 35.98 | 36.3599 | 35.6537 | 803465 |
| 1730500800 | 35.92 | 1.52 | 4.42 | 34.68 | 36.95 | 34.68 | 1066339 |
| 1730414400 | 34.4 | -0.66 | -1.88 | 34.81 | 35.03 | 34.36 | 781446 |
| 1730328000 | 35.06 | 0.38 | 1.10 | 34.72 | 35.47 | 34.72 | 330515 |
| 1730241600 | 34.68 | -0.07 | -0.20 | 34.51 | 34.905 | 34.51 | 613269 |
| 1730155200 | 34.75 | 0.48 | 1.40 | 34.45 | 35.025 | 34.45 | 649768 |
| 1729896000 | 34.27 | -0.56 | -1.61 | 34.99 | 35.02 | 34.1 | 380864 |
| 1729809600 | 34.83 | -0.27 | -0.77 | 35.28 | 35.28 | 34.59 | 461317 |
| 1729723200 | 35.1 | -0.15 | -0.43 | 35.06 | 35.245 | 34.83 | 547320 |
| 1729636800 | 35.25 | 0.02 | 0.06 | 35.12 | 35.35 | 34.9335 | 650362 |
| 1729550400 | 35.23 | -0.84 | -2.33 | 36.02 | 36.135 | 35.169 | 691257 |
| 1729291200 | 36.07 | -0.44 | -1.21 | 36.57 | 36.57 | 36.05 | 489641 |
| 1729204800 | 36.51 | 0.25 | 0.69 | 36.47 | 36.65 | 36.225 | 413542 |
| 1729118400 | 36.26 | 0.45 | 1.26 | 35.94 | 36.3999 | 35.91 | 403932 |
| 1729032000 | 35.81 | 0.42 | 1.19 | 35.39 | 36.3384 | 35.39 | 457988 |
| 1728945600 | 35.39 | 0.39 | 1.11 | 35.02 | 35.435 | 34.87 | 406255 |
| 1728686400 | 35 | 0.76 | 2.22 | 34.52 | 35.13 | 34.415 | 669517 |
| 1728600000 | 34.24 | -0.11 | -0.32 | 34.66 | 34.66 | 34.05 | 836444 |
| 1728513600 | 34.35 | 0.21 | 0.62 | 33.91 | 34.6 | 33.91 | 821347 |
| 1728427200 | 34.14 | 0.14 | 0.41 | 34.24 | 34.24 | 33.965 | 854635 |
| 1728340800 | 34 | -0.97 | -2.77 | 34.79 | 34.82 | 33.85 | 660045 |
| 1728081600 | 34.97 | 0.57 | 1.66 | 34.99 | 35.19 | 34.87 | 519442 |
| 1727995200 | 34.4 | -0.23 | -0.66 | 34.39 | 34.675 | 34.19 | 438433 |
| 1727908800 | 34.63 | 0.27 | 0.79 | 34.3 | 34.72 | 34.07 | 451341 |
| 1727822400 | 34.36 | -0.74 | -2.11 | 34.72 | 34.9275 | 34.21 | 498401 |
| 1727736000 | 35.1 | 0.84 | 2.45 | 34.19 | 35.11 | 33.925 | 751481 |
| 1727476800 | 34.26 | -0.2 | -0.58 | 34.61 | 34.78 | 34.12 | 808188 |
| 1727390400 | 34.46 | -0.06 | -0.17 | 34.74 | 34.91 | 34.45 | 528353 |
| 1727304000 | 34.52 | -0.15 | -0.43 | 34.75 | 34.75 | 34.405 | 756266 |
| 1727217600 | 34.67 | -0.46 | -1.31 | 34.97 | 35.15 | 34.595 | 575496 |
| 1727131200 | 35.13 | -0.22 | -0.62 | 35.31 | 35.63 | 35.08 | 888401 |
| 1726872000 | 35.35 | -0.07 | -0.20 | 35.19 | 35.56 | 35.17 | 2583088 |
| 1726785600 | 35.42 | 0.63 | 1.81 | 35.25 | 35.54 | 34.92 | 1623834 |
| 1726699200 | 34.79 | 0.29 | 0.84 | 34.42 | 35.2 | 34.39 | 646207 |
| 1726612800 | 34.5 | 0.54 | 1.59 | 34.22 | 34.82 | 34 | 581676 |
| 1726526400 | 33.96 | 0.91 | 2.75 | 33.34 | 33.985 | 33.28 | 785269 |
| 1726267200 | 33.049999 | 0.4 | 1.23 | 32.979999 | 33.21 | 32.869999 | 457023 |
| 1726180800 | 32.65 | 0.54 | 1.68 | 32.36 | 32.689999 | 32.119999 | 741748 |
| 1726094400 | 32.11 | -0.32 | -0.99 | 32.15 | 32.165 | 31.395 | 896070 |
| 1726008000 | 32.43 | -0.18 | -0.55 | 32.46 | 32.67 | 32.11 | 921329 |
| 1725921600 | 32.61 | -0.32 | -0.97 | 33.009999 | 33.09 | 32.509999 | 932420 |
| 1725662400 | 32.93 | -1.32 | -3.85 | 34.09 | 34.44 | 32.895 | 674412 |
| 1725576000 | 34.25 | -0.23 | -0.67 | 34.7 | 34.7 | 33.77 | 638555 |
| 1725489600 | 34.48 | -0.07 | -0.20 | 34.64 | 35.03 | 34.265 | 544074 |
| 1725403200 | 34.55 | -0.37 | -1.06 | 34.67 | 35.19 | 34.46 | 1040284 |
| 1725057600 | 34.92 | 0.28 | 0.81 | 34.73 | 35.009 | 34.5 | 1558341 |
| 1724971200 | 34.64 | 0.26 | 0.76 | 34.55 | 34.855 | 34.22 | 502914 |
| 1724884800 | 34.38 | 0.53 | 1.57 | 33.7 | 34.495 | 33.64 | 603259 |
| 1724798400 | 33.85 | 0.01 | 0.03 | 33.88 | 33.98 | 33.6601 | 429463 |
| 1724712000 | 33.84 | -0.03 | -0.09 | 34.02 | 34.325 | 33.76 | 693732 |
| 1724452800 | 33.87 | 1.08 | 3.29 | 33.08 | 33.92 | 33.02 | 705795 |
| 1724366400 | 32.79 | 0.19 | 0.58 | 32.63 | 32.92 | 32.5 | 419083 |
| 1724280000 | 32.6 | 0.05 | 0.15 | 32.6 | 32.759999 | 32.34 | 526190 |
| 1724193600 | 32.549999 | -0.63 | -1.90 | 33.049999 | 33.049999 | 32.409999 | 574697 |
| 1724107200 | 33.18 | 0.05 | 0.15 | 33.07 | 33.39 | 32.979999 | 458707 |
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
