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 | -1.86 | -4.59486166008 | 40.48 | 41.12 | 38.55 | 1263638 | 39.86422253 | CS |
| 4 | 1.86 | 5.0598476605 | 36.76 | 41.93 | 35 | 2154426 | 39.08285629 | CS |
| 12 | 11.84 | 44.212098581 | 26.78 | 41.93 | 26.58 | 2423787 | 34.9807375 | CS |
| 26 | 12.74 | 49.227202473 | 25.88 | 41.93 | 23.63 | 2532870 | 29.84630186 | CS |
| 52 | 17.42 | 82.1698113208 | 21.2 | 41.93 | 19.07 | 2680763 | 25.61127015 | CS |
| 156 | 25.08 | 185.228951256 | 13.54 | 41.93 | 13 | 2966555 | 20.17467702 | CS |
| 260 | 31.97 | 480.751879699 | 6.65 | 41.93 | 3.75 | 3416893 | 15.53853897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 39.83 | 0.36 | 0.91 | 39.67 | 39.92 | 39.13 | 1286759 |
| 1733182800 | 39.47 | -1.05 | -2.59 | 40.51 | 40.51 | 38.69 | 2122552 |
| 1732917840 | 40.52 | 0.18 | 0.45 | 40.81 | 40.9 | 40.5 | 576478 |
| 1732750800 | 40.34 | -0.44 | -1.08 | 40.48 | 41.12 | 40.27 | 1046551 |
| 1732664400 | 40.78 | 0.37 | 0.92 | 40.405 | 41.19 | 40.405 | 1934087 |
| 1732578000 | 40.41 | -0.68 | -1.65 | 41.45 | 41.93 | 40.39 | 2803309 |
| 1732318800 | 41.09 | 0.45 | 1.11 | 40.6 | 41.17 | 40.56 | 1510238 |
| 1732232400 | 40.64 | 0.53 | 1.32 | 40.745 | 41.07 | 40.44 | 1587586 |
| 1732146000 | 40.11 | 0.74 | 1.88 | 39.76 | 40.175 | 39.36 | 1922158 |
| 1732059600 | 39.37 | 0.35 | 0.90 | 38.59 | 39.51 | 38.59 | 1599124 |
| 1731973200 | 39.02 | 0.83 | 2.17 | 38.22 | 39.76 | 38.09 | 1695364 |
| 1731714000 | 38.19 | -0.25 | -0.65 | 38.39 | 38.76 | 38.13 | 1375993 |
| 1731627600 | 38.44 | -0.21 | -0.54 | 38.705 | 39.02 | 38.28 | 4109599 |
| 1731541200 | 38.65 | 0.17 | 0.44 | 38.78 | 39.15 | 37.98 | 2625482 |
| 1731454800 | 38.48 | -1.39 | -3.49 | 39.77 | 40.08 | 38.3 | 3601139 |
| 1731368400 | 39.87 | 1.71 | 4.48 | 38.6 | 39.97 | 38.2 | 2167013 |
| 1731109200 | 38.16 | 0.36 | 0.95 | 37.85 | 38.81 | 37.61 | 2275564 |
| 1731022800 | 37.8 | 0.7 | 1.89 | 36.81 | 38.115 | 36.81 | 2131872 |
| 1730936400 | 37.1 | 1.74 | 4.92 | 35.825 | 37.47 | 35 | 4461885 |
| 1730850000 | 35.36 | 0.66 | 1.90 | 34.7 | 35.44 | 34.7 | 1968894 |
| 1730763600 | 34.7 | 0.76 | 2.24 | 33.97 | 35.11 | 33.93 | 2212524 |
| 1730500800 | 33.94 | -0.09 | -0.26 | 34.06 | 34.59 | 33.66 | 2160333 |
| 1730414400 | 34.03 | -1.08 | -3.08 | 35.1 | 35.175 | 34.02 | 3553330 |
| 1730328000 | 35.11 | 0.06 | 0.17 | 34.9 | 35.39 | 34.46 | 2522464 |
| 1730241600 | 35.05 | -0.16 | -0.45 | 35.01 | 35.44 | 34.71 | 2831639 |
| 1730155200 | 35.21 | -1.36 | -3.72 | 35.35 | 35.865 | 35.2 | 1862850 |
| 1729896000 | 36.57 | -0.63 | -1.69 | 37.46 | 37.57 | 36.12 | 2420944 |
| 1729809600 | 37.2 | 1.35 | 3.77 | 35.79 | 37.4 | 35.5 | 4140605 |
| 1729723200 | 35.85 | 0.4 | 1.13 | 35.73 | 35.91 | 35.33 | 2328782 |
| 1729636800 | 35.45 | -0.32 | -0.89 | 35.77 | 35.77 | 35.42 | 3508964 |
| 1729550400 | 35.77 | 0.34 | 0.96 | 35.71 | 35.9 | 35.345 | 3164352 |
| 1729291200 | 35.43 | 0.38 | 1.08 | 34.97 | 35.525 | 34.91 | 1383289 |
| 1729204800 | 35.05 | -0.31 | -0.88 | 35.59 | 35.78 | 34.915 | 2172335 |
| 1729118400 | 35.36 | 1.28 | 3.76 | 34.1 | 35.58 | 34.1 | 2395316 |
| 1729032000 | 34.08 | -0.97 | -2.77 | 34.73 | 34.87 | 33.92 | 3260712 |
| 1728945600 | 35.05 | -1.24 | -3.42 | 35.87 | 36.12 | 34.86 | 2744854 |
| 1728686400 | 36.29 | 1.56 | 4.49 | 34.73 | 36.96 | 34.59 | 3833408 |
| 1728600000 | 34.73 | 0.52 | 1.52 | 34.19 | 34.835 | 34.06 | 1987636 |
| 1728513600 | 34.21 | -0.34 | -0.98 | 34.35 | 34.72 | 34.04 | 1926844 |
| 1728427200 | 34.55 | 0.14 | 0.41 | 34.11 | 34.56 | 33.94 | 1423810 |
| 1728340800 | 34.41 | 0.31 | 0.91 | 34.13 | 34.69 | 34.03 | 2601113 |
| 1728081600 | 34.1 | 0.09 | 0.26 | 34.23 | 34.35 | 33.97 | 1776660 |
| 1727995200 | 34.01 | 0.95 | 2.87 | 33.08 | 34.03 | 32.81 | 1959197 |
| 1727908800 | 33.06 | 0.4 | 1.22 | 33.04 | 33.295 | 32.63 | 2187060 |
| 1727822400 | 32.659999 | 0.09 | 0.28 | 31.93 | 32.74 | 31.77 | 2268859 |
| 1727735520 | 32.57 | 1.08 | 3.43 | 31.4 | 32.75 | 31.31 | 3631741 |
| 1727476800 | 31.49 | 1.26 | 4.17 | 30.7 | 31.71 | 30.64 | 3029367 |
| 1727390400 | 30.23 | -0.32 | -1.05 | 30.07 | 30.63 | 29.99 | 2554729 |
| 1727304000 | 30.55 | -0.7 | -2.24 | 31.24 | 31.36 | 30.325 | 2394173 |
| 1727217600 | 31.25 | -0.56 | -1.76 | 32 | 32.09 | 31.245 | 2650682 |
| 1727131200 | 31.81 | -0.07 | -0.22 | 31.88 | 32.259999 | 31.57 | 2774117 |
| 1726872000 | 31.88 | 1.84 | 6.13 | 30 | 31.89 | 30 | 6498418 |
| 1726785600 | 30.04 | 0.63 | 2.14 | 29.54 | 30.215 | 29.41 | 2511237 |
| 1726699200 | 29.41 | 0.9 | 3.16 | 28.5 | 29.625 | 28.5 | 2584555 |
| 1726612800 | 28.51 | 0.47 | 1.68 | 28.195 | 28.56 | 28.13 | 1515821 |
| 1726526400 | 28.04 | 0.7 | 2.56 | 27.49 | 28.065 | 27.29 | 2175112 |
| 1726267200 | 27.34 | 0.29 | 1.07 | 27.27 | 27.52 | 27.15 | 1507353 |
| 1726180800 | 27.05 | 0.03 | 0.11 | 27.05 | 27.31 | 26.85 | 1509444 |
| 1726094400 | 27.02 | 0.25 | 0.93 | 26.78 | 27.24 | 26.58 | 1496222 |
| 1726008000 | 26.77 | 0.05 | 0.19 | 26.72 | 26.855 | 26.495 | 1804891 |
| 1725921600 | 26.72 | -0.31 | -1.15 | 26.91 | 27.055 | 26.55 | 2586967 |
| 1725662400 | 27.03 | -0.36 | -1.31 | 27.49 | 27.49 | 26.905 | 3074760 |
| 1725576000 | 27.39 | 0.24 | 0.88 | 27.23 | 27.57 | 27.03 | 2655913 |
| 1725489600 | 27.15 | 0.03 | 0.11 | 27.21 | 27.475 | 27.045 | 1590437 |
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
