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 | 0.33 | 0.800776510556 | 41.21 | 42.75 | 40.83 | 123672 | 41.54392071 | CS |
| 4 | 2.24 | 5.69974554707 | 39.3 | 42.75 | 39.05 | 177910 | 41.25094637 | CS |
| 12 | 0.71 | 1.73891746265 | 40.83 | 42.75 | 38.1721 | 119582 | 40.61695424 | CS |
| 26 | 10.3 | 32.9705505762 | 31.24 | 42.75 | 30.15 | 102780 | 37.51951168 | CS |
| 52 | 16.35 | 64.9067090115 | 25.19 | 42.75 | 23.2 | 109700 | 32.08792073 | CS |
| 156 | -7.54 | -15.3626731866 | 49.08 | 56.2784 | 18.06 | 108929 | 32.50740076 | CS |
| 260 | 17.04 | 69.5510204082 | 24.5 | 66.33 | 13.54 | 118880 | 32.71847837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 41.54 | 0.59 | 1.44 | 40.91 | 41.625 | 40.8863 | 102489 |
| 1739922000 | 40.95 | -0.25 | -0.61 | 41.22 | 41.3461 | 40.83 | 74266 |
| 1739576400 | 41.2 | -1 | -2.37 | 42.44 | 42.51 | 40.83 | 164078 |
| 1739490000 | 42.2 | 1.4 | 3.43 | 41.21 | 42.75 | 41.14 | 153853 |
| 1739403600 | 40.8 | -0.28 | -0.68 | 40.78 | 41.1104 | 40.42 | 119083 |
| 1739317200 | 41.08 | 0.22 | 0.54 | 40.48 | 41.24 | 40.4 | 56348 |
| 1739230800 | 40.86 | -0.13 | -0.32 | 41.32 | 41.37 | 40.67 | 91556 |
| 1738971600 | 40.99 | -0.53 | -1.28 | 41.51 | 41.5877 | 40.716 | 151912 |
| 1738885200 | 41.52 | 0.7 | 1.71 | 41.07 | 41.6 | 40.45 | 99967 |
| 1738798800 | 40.82 | -0.05 | -0.12 | 41 | 41.06 | 40.52 | 128304 |
| 1738712400 | 40.87 | 0.42 | 1.04 | 40.42 | 40.9325 | 40.4 | 147248 |
| 1738626000 | 40.45 | -0.5 | -1.22 | 40.2 | 40.62 | 39.7413 | 332319 |
| 1738366800 | 40.95 | -0.6 | -1.44 | 41.63 | 41.75 | 40.77 | 144469 |
| 1738280400 | 41.55 | -0.18 | -0.43 | 42.14 | 42.67 | 41.27 | 233119 |
| 1738194000 | 41.73 | 1.23 | 3.04 | 40.7 | 41.73 | 40 | 1035695 |
| 1738107600 | 40.5 | 0.11 | 0.27 | 40.17 | 40.8 | 40.17 | 43232 |
| 1738021200 | 40.39 | 0.76 | 1.92 | 39.67 | 40.53 | 39.05 | 73776 |
| 1737762000 | 39.63 | -0.04 | -0.10 | 39.3 | 39.81 | 39.16 | 48523 |
| 1737675600 | 39.67 | 0 | 0.00 | 39.67 | 39.67 | 39.67 | 0 |
| 1737589200 | 39.67 | -0.93 | -2.29 | 40.5 | 40.5 | 39.445 | 59234 |
| 1737502800 | 40.6 | 0.48 | 1.20 | 40.5 | 41.11 | 40.4 | 100976 |
| 1737157200 | 40.12 | 0.29 | 0.73 | 40 | 40.5 | 39.77 | 99222 |
| 1737070800 | 39.83 | -0.25 | -0.62 | 39.9 | 40.335 | 39.67 | 69562 |
| 1736984400 | 40.08 | 0.4 | 1.01 | 40.05 | 40.51 | 39.75 | 150918 |
| 1736898000 | 39.68 | 0.5 | 1.28 | 39.57 | 40.07 | 39.12 | 94930 |
| 1736811600 | 39.18 | 0.55 | 1.42 | 38.26 | 39.22 | 38.1721 | 61550 |
| 1736552400 | 38.63 | -0.72 | -1.83 | 38.81 | 39.3 | 38.28 | 107211 |
| 1736379600 | 39.35 | 0.43 | 1.10 | 38.665 | 39.5281 | 38.44 | 88125 |
| 1736293200 | 38.92 | -0.38 | -0.97 | 39.49 | 39.55 | 38.32 | 166319 |
| 1736206800 | 39.3 | 0.14 | 0.36 | 39.185 | 39.39 | 38.9264 | 61225 |
| 1735947600 | 39.16 | 0.14 | 0.36 | 39.1257 | 39.185 | 38.6 | 53556 |
| 1735861200 | 39.02 | -0.83 | -2.08 | 40.34 | 40.34 | 38.39 | 79988 |
| 1735688400 | 39.85 | 0.2 | 0.50 | 39.9 | 40.315 | 39.71 | 65858 |
| 1735602000 | 39.65 | -0.24 | -0.60 | 39.83 | 39.98 | 39.18 | 46014 |
| 1735342800 | 39.89 | -0.56 | -1.38 | 40.19 | 41 | 39.565 | 63776 |
| 1735256400 | 40.45 | 0.13 | 0.32 | 40.21 | 40.635 | 39.92 | 58048 |
| 1735077840 | 40.32 | 0.23 | 0.57 | 40.18 | 40.34 | 39.74 | 26097 |
| 1734997200 | 40.09 | -0.39 | -0.96 | 40.08 | 40.345 | 39.2607 | 77635 |
| 1734738000 | 40.48 | 0.26 | 0.65 | 40.105 | 41.01 | 39.495 | 242653 |
| 1734651600 | 40.22 | 0.16 | 0.40 | 40.4 | 40.4 | 39.33 | 135634 |
| 1734565200 | 40.06 | -1.02 | -2.48 | 41.12 | 41.29 | 39.67 | 130512 |
| 1734478800 | 41.08 | 0.27 | 0.66 | 40.61 | 41.43 | 40.6 | 88188 |
| 1734392400 | 40.81 | 0.31 | 0.77 | 40.755 | 42.13 | 40.7 | 159265 |
| 1734133200 | 40.5 | 0.74 | 1.86 | 39.55 | 40.56 | 39.423 | 101966 |
| 1734046800 | 39.76 | -0.2 | -0.50 | 39.93 | 40.26 | 39.69 | 37646 |
| 1733960400 | 39.96 | 0.22 | 0.55 | 39.89 | 40.335 | 39.62 | 80973 |
| 1733874000 | 39.74 | -0.14 | -0.35 | 39.59 | 40.24 | 39.1809 | 62581 |
| 1733787600 | 39.88 | 0.13 | 0.33 | 39.615 | 40.265 | 38.87 | 175066 |
| 1733528400 | 39.75 | -0.06 | -0.15 | 39.86 | 40.05 | 39.275 | 52837 |
| 1733442000 | 39.81 | -0.74 | -1.82 | 40.42 | 40.66 | 39.75 | 70090 |
| 1733355600 | 40.55 | 0.13 | 0.32 | 40.365 | 40.705 | 40.08 | 46739 |
| 1733269200 | 40.42 | -0.05 | -0.12 | 40.63 | 40.81 | 39.9281 | 71087 |
| 1733182800 | 40.47 | -0.08 | -0.20 | 40.6695 | 40.913 | 39.885 | 57944 |
| 1732917840 | 40.55 | 0.16 | 0.40 | 40.67 | 40.79 | 40.1 | 49709 |
| 1732750800 | 40.39 | 0.39 | 0.98 | 40 | 40.59 | 39.985 | 97887 |
| 1732664400 | 40 | -0.65 | -1.60 | 40.405 | 40.405 | 39.77 | 57293 |
| 1732578000 | 40.65 | 1.44 | 3.67 | 39.57 | 40.83 | 39.4166 | 156259 |
| 1732318800 | 39.21 | 0.25 | 0.64 | 39.44 | 39.61447 | 38.95 | 52047 |
| 1732232400 | 38.96 | 0.71 | 1.86 | 38.0101 | 39.34 | 38.0101 | 66977 |
| 1732146000 | 38.25 | -0.55 | -1.42 | 38.37 | 38.77 | 38.03 | 56615 |
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
