Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.78469838156 | 40.78 | 41.3 | 39.61 | 450023 | 40.49139076 | CS |
| 4 | 0.925 | 2.30242688239 | 40.175 | 41.3 | 38.33 | 241854 | 39.98729185 | CS |
| 12 | -2.546 | -5.83329514732 | 43.646 | 45.33 | 37.82 | 224863 | 39.46551263 | CS |
| 26 | 1.1 | 2.75 | 40 | 45.33 | 37.6 | 149766 | 39.8234813 | CS |
| 52 | -1.98 | -4.59610027855 | 43.08 | 47.67 | 37.2 | 118358 | 39.97943267 | CS |
| 156 | -2.27 | -5.23403274153 | 43.37 | 64.465 | 36.5 | 84249 | 44.71812481 | CS |
| 260 | 9.38 | 29.5712484237 | 31.72 | 64.465 | 5.51 | 88483 | 36.90450109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 152443 |
| 1734738000 | 40.49 | 0.5 | 1.25 | 39.99 | 41 | 39.67 | 1403141 |
| 1734651600 | 39.99 | 0.04 | 0.10 | 40.75 | 40.8 | 39.61 | 190200 |
| 1734565200 | 39.95 | -0.03 | -0.08 | 40.45 | 40.96 | 39.86 | 399699 |
| 1734478800 | 39.98 | -0.02 | -0.05 | 40.09 | 40.25 | 39.79 | 388666 |
| 1734392400 | 40 | 0.14 | 0.35 | 39.97 | 40.17 | 39.55 | 200782 |
| 1734133200 | 39.86 | 0.68 | 1.74 | 39.21 | 39.98 | 39.15 | 165081 |
| 1734046800 | 39.18 | 0.32 | 0.82 | 39 | 39.2599 | 38.82 | 80820 |
| 1733960400 | 38.86 | 0.05 | 0.13 | 38.83 | 39.16 | 38.5 | 156833 |
| 1733874000 | 38.81 | -0.11 | -0.28 | 38.71 | 38.98 | 38.33 | 316962 |
| 1733787600 | 38.92 | -0.28 | -0.71 | 39.47 | 39.66 | 38.86 | 105922 |
| 1733528400 | 39.2 | -0.6 | -1.51 | 39.84 | 39.84 | 39.11 | 153372 |
| 1733442000 | 39.8 | 0.38 | 0.96 | 39.57 | 39.995 | 39.57 | 50335 |
| 1733355600 | 39.42 | -0.48 | -1.20 | 39.86 | 39.98 | 39.38 | 123074 |
| 1733269200 | 39.9 | -0.05 | -0.13 | 40.11 | 40.28 | 39.69 | 134247 |
| 1733182800 | 39.95 | -0.39 | -0.97 | 40.2 | 40.5 | 39.73 | 108227 |
| 1732917840 | 40.34 | 0.3 | 0.75 | 40.15 | 40.84 | 40.07 | 188793 |
| 1732750800 | 40.04 | 0 | 0.00 | 40.26 | 40.86 | 40.04 | 193109 |
| 1732664400 | 40.04 | 0.45 | 1.14 | 39.5 | 40.3 | 39.5 | 97243 |
| 1732578000 | 39.59 | -0.41 | -1.03 | 40 | 40.12 | 39.46 | 196735 |
| 1732318800 | 40 | 0.24 | 0.60 | 40 | 40 | 39.29 | 146389 |
| 1732232400 | 39.76 | 0.13 | 0.33 | 39.49 | 39.89 | 39.385 | 107041 |
| 1732146000 | 39.63 | 0.17 | 0.43 | 39.5 | 39.75 | 39.35 | 97314 |
| 1732059600 | 39.46 | 0.46 | 1.18 | 39.1 | 39.5 | 39.0301 | 140093 |
| 1731973200 | 39 | 0.04 | 0.10 | 38.95 | 39.16 | 38.45 | 202914 |
| 1731714000 | 38.96 | 0.18 | 0.46 | 38.78 | 39.2 | 38.675 | 138062 |
| 1731627600 | 38.78 | -0.04 | -0.10 | 38.79 | 38.97 | 38.37 | 105650 |
| 1731541200 | 38.82 | 0.51 | 1.33 | 38.32 | 39.06 | 38.32 | 280837 |
| 1731454800 | 38.31 | 0.23 | 0.60 | 37.82 | 38.39 | 37.75 | 250938 |
| 1731368400 | 38.08 | -0.27 | -0.70 | 38.01 | 38.42 | 37.87 | 322745 |
| 1731109200 | 38.35 | -1.46 | -3.67 | 38.75 | 38.98 | 37.96 | 595239 |
| 1731022800 | 39.81 | 0.53 | 1.35 | 39.62 | 40.16 | 39.295 | 225316 |
| 1730936400 | 39.28 | -0.22 | -0.56 | 40 | 40.13 | 38.8828 | 275791 |
| 1730850000 | 39.5 | 0.62 | 1.59 | 38.8 | 39.53 | 38.8 | 134623 |
| 1730763600 | 38.88 | -0.09 | -0.23 | 39.31 | 39.48 | 38.82 | 140783 |
| 1730500800 | 38.97 | 0.4 | 1.04 | 38.91 | 39.23 | 38.65 | 131084 |
| 1730414400 | 38.57 | 0.02 | 0.05 | 38.7 | 38.93 | 38.31 | 183620 |
| 1730328000 | 38.55 | 0.49 | 1.29 | 38.65 | 38.72 | 38.32 | 121918 |
| 1730241600 | 38.06 | -0.41 | -1.07 | 38.55 | 38.8 | 38 | 132473 |
| 1730155200 | 38.47 | -0.49 | -1.26 | 38.86 | 39.14 | 38.47 | 113566 |
| 1729896000 | 38.96 | -0.08 | -0.20 | 39.22 | 39.22 | 38.8 | 103447 |
| 1729809600 | 39.04 | 0.04 | 0.10 | 39.05 | 39.35 | 38.75 | 135445 |
| 1729723200 | 39 | -0.24 | -0.61 | 39.39 | 39.5849 | 38.92 | 127677 |
| 1729636800 | 39.24 | 0.54 | 1.40 | 39.2 | 39.58 | 39 | 298042 |
| 1729550400 | 38.7 | 0.03 | 0.08 | 39.14 | 39.2728 | 38.52 | 217632 |
| 1729291200 | 38.67 | -0.16 | -0.41 | 38.85 | 38.9243 | 38.1 | 229551 |
| 1729204800 | 38.83 | -0.38 | -0.97 | 39.21 | 39.36 | 38.79 | 164688 |
| 1729118400 | 39.21 | 0.07 | 0.18 | 39.29 | 39.58 | 39.14 | 96131 |
| 1729032000 | 39.14 | -0.21 | -0.53 | 39.32 | 39.35 | 38.6 | 260024 |
| 1728945600 | 39.35 | -0.01 | -0.03 | 39.5 | 39.7902 | 39.01 | 341248 |
| 1728686400 | 39.36 | 0.19 | 0.49 | 39.19 | 39.73 | 39.19 | 284846 |
| 1728600000 | 39.17 | -0.18 | -0.46 | 39.41 | 39.58 | 39.11 | 381095 |
| 1728513600 | 39.35 | -5.32 | -11.91 | 39.6 | 39.77 | 39.16 | 1582303 |
| 1728427200 | 44.67 | -0.28 | -0.62 | 44.74 | 44.93 | 44.31 | 66111 |
| 1728340800 | 44.95 | 0.58 | 1.31 | 44.59 | 45.33 | 44.25 | 45982 |
| 1728081600 | 44.37 | 0.21 | 0.48 | 44.49 | 44.54 | 44.07 | 44424 |
| 1727995200 | 44.16 | 0.72 | 1.66 | 43.81 | 44.28 | 42.8928 | 56248 |
| 1727908800 | 43.44 | -0.36 | -0.82 | 43.88 | 44.4118 | 43 | 72830 |
| 1727822400 | 43.8 | 0.08 | 0.18 | 43.99 | 44.36 | 43.53 | 72663 |
| 1727736000 | 43.72 | 0.67 | 1.56 | 43.55 | 44.1354 | 43.21 | 91061 |
| 1727476800 | 43.05 | 0.73 | 1.72 | 42.86 | 43.29 | 42.3 | 46124 |
| 1727390400 | 42.32 | -1.03 | -2.38 | 43.39 | 43.7799 | 42.01 | 48037 |
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
