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 | -2.15 | -4.7076855704 | 45.67 | 45.67 | 42.72 | 130539 | 43.56510301 | CS |
| 4 | 1.065 | 2.50853845248 | 42.455 | 45.71 | 41.662 | 112550 | 43.37561394 | CS |
| 12 | 3.51 | 8.7728067983 | 40.01 | 45.71 | 37.82 | 183722 | 40.3544792 | CS |
| 26 | 2.35 | 5.70803983483 | 41.17 | 45.71 | 37.6 | 161297 | 40.13383245 | CS |
| 52 | -1.87 | -4.11985018727 | 45.39 | 47.67 | 37.2 | 125102 | 40.09883065 | CS |
| 156 | -0.37 | -0.84301663249 | 43.89 | 64.465 | 36.5 | 85936 | 44.70186809 | CS |
| 260 | 11.15 | 34.4454742045 | 32.37 | 64.465 | 5.51 | 89730 | 37.0578462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 43.52 | 0.57 | 1.33 | 43.18 | 43.7099 | 43 | 133350 |
| 1738107600 | 42.95 | -0.54 | -1.24 | 43.79 | 43.89 | 42.72 | 194095 |
| 1738021200 | 43.49 | -0.7 | -1.58 | 44.44 | 44.56 | 43.3723 | 150773 |
| 1737762000 | 44.19 | -0.18 | -0.41 | 44.3 | 44.63 | 43.9 | 66597 |
| 1737675600 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1737589200 | 44.37 | -0.83 | -1.84 | 45.67 | 45.67 | 44.18 | 110692 |
| 1737502800 | 45.2 | -0.12 | -0.26 | 45.46 | 45.71 | 44.87 | 133030 |
| 1737157200 | 45.32 | 0.32 | 0.71 | 44.99 | 45.47 | 44.44 | 102273 |
| 1737070800 | 45 | 1.02 | 2.32 | 43.72 | 45 | 43.57 | 120703 |
| 1736984400 | 43.98 | 0.23 | 0.53 | 44 | 44.49 | 43.3276 | 103130 |
| 1736898000 | 43.75 | 1.24 | 2.92 | 42.55 | 43.99 | 42.44 | 104507 |
| 1736811600 | 42.51 | 0.31 | 0.73 | 42.02 | 43.1577 | 42.0013 | 99353 |
| 1736552400 | 42.2 | -0.15 | -0.35 | 42.5 | 42.73 | 41.96 | 60406 |
| 1736379600 | 42.35 | 0.3 | 0.71 | 41.662 | 42.35 | 41.662 | 88256 |
| 1736293200 | 42.05 | 0.15 | 0.36 | 41.9515 | 42.11 | 41.68 | 63089 |
| 1736206800 | 41.9 | -0.37 | -0.88 | 42.534 | 42.534 | 41.76 | 63483 |
| 1735947600 | 42.27 | 0.2 | 0.48 | 42.29 | 42.6 | 42.2 | 156334 |
| 1735861200 | 42.07 | -0.19 | -0.45 | 42.455 | 42.78 | 41.67 | 184081 |
| 1735688400 | 42.26 | 1.21 | 2.95 | 40.95 | 42.675 | 40.95 | 242395 |
| 1735602000 | 41.05 | 0.07 | 0.17 | 40.98 | 41.3037 | 40.4 | 82010 |
| 1735342800 | 40.98 | 0.03 | 0.07 | 41.09 | 41.33 | 40.82 | 46004 |
| 1735256400 | 40.95 | -0.14 | -0.34 | 41.3 | 41.3 | 40.77 | 57205 |
| 1735077840 | 41.09 | 0.2 | 0.49 | 41.15 | 41.275 | 40.82 | 58702 |
| 1734997200 | 40.89 | 0.4 | 0.99 | 40.62 | 40.9799 | 40.175 | 152427 |
| 1734738000 | 40.49 | 0.5 | 1.25 | 39.835 | 41 | 39.71 | 1401585 |
| 1734651600 | 39.99 | 0.04 | 0.10 | 40.78 | 40.8 | 39.61 | 187377 |
| 1734565200 | 39.95 | -0.03 | -0.08 | 40.18 | 40.96 | 39.86 | 398145 |
| 1734478800 | 39.98 | -0.02 | -0.05 | 39.905 | 40.25 | 39.79 | 385259 |
| 1734392400 | 40 | 0.14 | 0.35 | 39.951 | 40.17 | 39.55 | 196924 |
| 1734133200 | 39.86 | 0.68 | 1.74 | 39.21 | 39.98 | 39.15 | 163995 |
| 1734046800 | 39.18 | 0.32 | 0.82 | 39.05 | 39.2599 | 38.82 | 80576 |
| 1733960400 | 38.86 | 0.05 | 0.13 | 38.81 | 39.16 | 38.5 | 156189 |
| 1733874000 | 38.81 | -0.11 | -0.28 | 38.81 | 38.98 | 38.33 | 315924 |
| 1733787600 | 38.92 | -0.28 | -0.71 | 39.39 | 39.66 | 38.86 | 103148 |
| 1733528400 | 39.2 | -0.6 | -1.51 | 39.75 | 39.84 | 39.11 | 152977 |
| 1733442000 | 39.8 | 0.38 | 0.96 | 39.69 | 39.995 | 39.6673 | 49761 |
| 1733355600 | 39.42 | -0.48 | -1.20 | 39.915 | 39.98 | 39.38 | 122173 |
| 1733269200 | 39.9 | -0.05 | -0.13 | 39.98 | 40.28 | 39.69 | 132419 |
| 1733182800 | 39.95 | -0.39 | -0.97 | 40.2 | 40.5 | 39.73 | 107577 |
| 1732917840 | 40.34 | 0.3 | 0.75 | 40.175 | 40.84 | 40.07 | 188213 |
| 1732750800 | 40.04 | 0 | 0.00 | 40.115 | 40.86 | 40.04 | 193043 |
| 1732664400 | 40.04 | 0.45 | 1.14 | 39.595 | 40.3 | 39.54 | 96778 |
| 1732578000 | 39.59 | -0.41 | -1.03 | 40 | 40.12 | 39.46 | 194782 |
| 1732318800 | 40 | 0.24 | 0.60 | 39.475 | 40 | 39.475 | 143494 |
| 1732232400 | 39.76 | 0.13 | 0.33 | 39.385 | 39.89 | 39.385 | 104043 |
| 1732146000 | 39.63 | 0.17 | 0.43 | 39.49 | 39.75 | 39.35 | 94486 |
| 1732059600 | 39.46 | 0.46 | 1.18 | 39.06 | 39.5 | 39.0301 | 139754 |
| 1731973200 | 39 | 0.04 | 0.10 | 39.11 | 39.16 | 38.45 | 201987 |
| 1731714000 | 38.96 | 0.18 | 0.46 | 38.98 | 39.2 | 38.675 | 137011 |
| 1731627600 | 38.78 | -0.04 | -0.10 | 38.8 | 38.97 | 38.37 | 100101 |
| 1731541200 | 38.82 | 0.51 | 1.33 | 38.32 | 39.06 | 38.32 | 279757 |
| 1731454800 | 38.31 | 0.23 | 0.60 | 37.82 | 38.39 | 37.82 | 250291 |
| 1731368400 | 38.08 | -0.27 | -0.70 | 38.0801 | 38.42 | 37.87 | 314921 |
| 1731109200 | 38.35 | -1.46 | -3.67 | 38.65 | 38.98 | 37.96 | 588060 |
| 1731022800 | 39.81 | 0.53 | 1.35 | 39.63 | 40.16 | 39.295 | 224124 |
| 1730936400 | 39.28 | -0.22 | -0.56 | 40.01 | 40.13 | 38.8828 | 276592 |
| 1730850000 | 39.5 | 0.62 | 1.59 | 38.97 | 39.53 | 38.85 | 133721 |
| 1730763600 | 38.88 | -0.09 | -0.23 | 39.31 | 39.48 | 38.82 | 140619 |
| 1730500800 | 38.97 | 0.4 | 1.04 | 38.91 | 39.23 | 38.65 | 130220 |
| 1730414400 | 38.57 | 0.02 | 0.05 | 38.66 | 38.93 | 38.31 | 183029 |
| 1730328000 | 38.55 | 0.49 | 1.29 | 38.48 | 38.72 | 38.32 | 120052 |
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
