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 | -0.42 | -1.09546165884 | 38.34 | 39.41 | 37.05 | 119266 | 38.07266444 | CS |
| 4 | -3.3 | -8.0058224163 | 41.22 | 41.625 | 37.05 | 125722 | 39.41661431 | CS |
| 12 | -2.16 | -5.38922155689 | 40.08 | 42.75 | 37.05 | 128766 | 40.2603606 | CS |
| 26 | 4.69 | 14.1137526332 | 33.23 | 42.75 | 30.15 | 108242 | 38.47124436 | CS |
| 52 | 12.4 | 48.5893416928 | 25.52 | 42.75 | 23.2 | 111669 | 33.13205186 | CS |
| 156 | -16.57 | -30.4092494036 | 54.49 | 56.2784 | 18.06 | 108803 | 32.17178698 | CS |
| 260 | 23.57 | 164.25087108 | 14.35 | 66.33 | 13.54 | 117856 | 33.12907529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 37.92 | 0.28 | 0.74 | 37.42 | 38.06 | 37.39 | 84036 |
| 1741992000 | 37.64 | 0.49 | 1.32 | 37.37 | 38.05 | 37.155 | 98783 |
| 1741905600 | 37.15 | -0.33 | -0.88 | 37.61 | 37.765 | 37.05 | 76030 |
| 1741819200 | 37.48 | -0.54 | -1.42 | 37.97 | 38.18 | 37.18 | 98503 |
| 1741732800 | 38.02 | -0.98 | -2.51 | 38.92 | 39.09 | 37.715 | 130889 |
| 1741646400 | 39 | 0.41 | 1.06 | 38.34 | 39.41 | 38.34 | 192123 |
| 1741390800 | 38.59 | 0.07 | 0.18 | 38.35 | 38.99 | 37.83 | 107193 |
| 1741304400 | 38.52 | 0.04 | 0.10 | 38.25 | 38.6699 | 37.92 | 109501 |
| 1741218000 | 38.48 | -0.3 | -0.77 | 38.78 | 39.25 | 38.08 | 97532 |
| 1741131600 | 38.78 | -0.95 | -2.39 | 39.21 | 39.44 | 38.14 | 193762 |
| 1741045200 | 39.73 | -0.38 | -0.95 | 40.1 | 40.63 | 39.62 | 239006 |
| 1740786000 | 40.11 | 0.43 | 1.08 | 39.92 | 40.29 | 39.37 | 134926 |
| 1740699600 | 39.68 | -1.49 | -3.62 | 40.5 | 40.875 | 37.67 | 312939 |
| 1740613200 | 41.17 | 0.26 | 0.64 | 40.67 | 41.32 | 40.67 | 73340 |
| 1740526800 | 40.91 | 0.21 | 0.52 | 40.97 | 41.22 | 40.825 | 81407 |
| 1740440400 | 40.7 | -0.05 | -0.12 | 41.09 | 41.25 | 40.7 | 86366 |
| 1740181200 | 40.75 | -0.25 | -0.61 | 41.42 | 41.42 | 40.66 | 99782 |
| 1740094800 | 41 | -0.54 | -1.30 | 41.24 | 41.37 | 40.5147 | 79884 |
| 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 | 155258 |
| 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 | 334800 |
| 1738366800 | 40.95 | -0.6 | -1.44 | 41.57 | 41.75 | 40.77 | 143297 |
| 1738280400 | 41.55 | -0.18 | -0.43 | 42.14 | 42.63 | 41.27 | 230602 |
| 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 | 40.51 | 41.11 | 40.05 | 102590 |
| 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 | 38.91 | 39.56 | 38.28 | 108409 |
| 1736379600 | 39.35 | 0.43 | 1.10 | 38.93 | 39.5281 | 38.44 | 89290 |
| 1736293200 | 38.92 | -0.38 | -0.97 | 39.24 | 39.55 | 38.32 | 167087 |
| 1736206800 | 39.3 | 0.14 | 0.36 | 39.17 | 39.39 | 38.9264 | 63423 |
| 1735947600 | 39.16 | 0.14 | 0.36 | 39.13 | 39.185 | 38.6 | 53686 |
| 1735861200 | 39.02 | -0.83 | -2.08 | 40.34 | 40.34 | 38.39 | 80324 |
| 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 | 46400 |
| 1735342800 | 39.89 | -0.56 | -1.38 | 40.2 | 41 | 39.565 | 64737 |
| 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 | 77647 |
| 1734738000 | 40.48 | 0.26 | 0.65 | 39.74 | 41.01 | 39.495 | 259276 |
| 1734651600 | 40.22 | 0.16 | 0.40 | 40.37 | 40.4 | 39.33 | 136334 |
| 1734565200 | 40.06 | -1.02 | -2.48 | 41.14 | 41.29 | 39.67 | 131269 |
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
