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 | 0.68 | 1.75122328097 | 38.83 | 40.02 | 38.61 | 6240115 | 39.26420746 | CS |
| 4 | -2.21 | -5.29721955896 | 41.72 | 42.174 | 36.66 | 7822465 | 39.03382273 | CS |
| 12 | -4.45 | -10.1228389445 | 43.96 | 44.55 | 36.66 | 7600581 | 40.18278055 | CS |
| 26 | -13.49 | -25.4528301887 | 53 | 55.67 | 36.66 | 6282828 | 44.75052318 | CS |
| 52 | -15.33 | -27.95404814 | 54.84 | 60.69 | 36.66 | 5382459 | 49.46134439 | CS |
| 156 | -21.41 | -35.14445174 | 60.92 | 71.86 | 36.66 | 5168686 | 52.63465702 | CS |
| 260 | -9.07 | -18.6702346645 | 48.58 | 71.86 | 21.95 | 5189395 | 51.91101013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 39.51 | -0.08 | -0.20 | 39.84 | 40.09 | 39.155 | 5961010 |
| 1740094800 | 39.59 | 0.67 | 1.72 | 39 | 39.61 | 38.93 | 5744257 |
| 1740008400 | 38.92 | -0.8 | -2.01 | 39 | 39.39 | 38.79 | 6218114 |
| 1739922000 | 39.72 | 1.05 | 2.72 | 38.74 | 40.02 | 38.69 | 7611854 |
| 1739576400 | 38.67 | 0.33 | 0.86 | 38.83 | 39.51 | 38.61 | 5386235 |
| 1739490000 | 38.34 | 0.08 | 0.21 | 38.35 | 38.6654 | 38.05 | 6600334 |
| 1739403600 | 38.26 | -0.37 | -0.96 | 38.45 | 38.5599 | 38.0532 | 5601832 |
| 1739317200 | 38.63 | 0.06 | 0.16 | 38.65 | 38.83 | 38.435 | 5445988 |
| 1739230800 | 38.57 | -0.01 | -0.03 | 38.9 | 39 | 38.15 | 5902656 |
| 1738971600 | 38.58 | -0.19 | -0.49 | 38.9 | 39.025 | 38.335 | 5964382 |
| 1738885200 | 38.77 | 0.82 | 2.16 | 38.22 | 38.89 | 38.19 | 7608783 |
| 1738798800 | 37.95 | -0.6 | -1.56 | 38.51 | 38.51 | 37.72 | 6755732 |
| 1738712400 | 38.55 | 1.17 | 3.13 | 37.58 | 38.92 | 37.54 | 10016650 |
| 1738626000 | 37.38 | -1.67 | -4.28 | 38.2 | 38.3 | 36.66 | 14983240 |
| 1738366800 | 39.05 | 0.5 | 1.30 | 39 | 39.28 | 38.41 | 12510336 |
| 1738280400 | 38.55 | -2.5 | -6.09 | 39.49 | 39.49 | 37.49 | 18646902 |
| 1738194000 | 41.05 | -0.37 | -0.89 | 41.23 | 41.475 | 40.835 | 6763383 |
| 1738107600 | 41.42 | -0.5 | -1.19 | 42 | 42.174 | 41.28 | 5986054 |
| 1738021200 | 41.92 | 0.55 | 1.33 | 41.65 | 41.97 | 41.275 | 6125949 |
| 1737762000 | 41.37 | 0.55 | 1.35 | 41.72 | 41.92 | 41.31 | 5090449 |
| 1737675600 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1737589200 | 40.82 | -0.76 | -1.83 | 41.51 | 41.51 | 40.81 | 5458434 |
| 1737502800 | 41.58 | 0.54 | 1.32 | 41.26 | 41.76 | 41.15 | 5456229 |
| 1737157200 | 41.04 | 0.17 | 0.42 | 40.9 | 41.38 | 40.9 | 6173750 |
| 1737070800 | 40.87 | 0.47 | 1.16 | 40.33 | 41.05 | 40.1 | 5811780 |
| 1736984400 | 40.4 | 0.32 | 0.80 | 40.48 | 40.77 | 40.14 | 5444011 |
| 1736898000 | 40.08 | 0.41 | 1.03 | 39.87 | 40.11 | 39.66 | 4513031 |
| 1736811600 | 39.67 | 1.17 | 3.04 | 38.48 | 39.69 | 38.48 | 8229510 |
| 1736552400 | 38.5 | -0.42 | -1.08 | 38.8 | 38.835 | 38.45 | 7834189 |
| 1736379600 | 38.92 | -0.49 | -1.24 | 39.13 | 39.13 | 38.33 | 6194502 |
| 1736293200 | 39.41 | -0.34 | -0.86 | 39.5 | 39.945 | 39.155 | 7248774 |
| 1736206800 | 39.75 | 0.35 | 0.89 | 39.7 | 40.14 | 39.55 | 6862466 |
| 1735947600 | 39.4 | -0.15 | -0.38 | 39.65 | 39.815 | 39.2 | 6840116 |
| 1735861200 | 39.55 | -0.58 | -1.45 | 40.33 | 40.6 | 39.5 | 7132084 |
| 1735688400 | 40.13 | 0.69 | 1.75 | 39.54 | 40.275 | 39.43 | 6870070 |
| 1735602000 | 39.44 | -0.59 | -1.47 | 39.9 | 39.92 | 39.23 | 7952261 |
| 1735342800 | 40.03 | -0.19 | -0.47 | 40.12 | 40.695 | 39.9 | 4854572 |
| 1735256400 | 40.22 | 0.13 | 0.32 | 39.99 | 40.365 | 39.85 | 5274258 |
| 1735077840 | 40.09 | 0.12 | 0.30 | 39.97 | 40.18 | 39.43 | 3784127 |
| 1734997200 | 39.97 | 0.03 | 0.08 | 39.99 | 40.26 | 39.6825 | 6713493 |
| 1734738000 | 39.94 | 0.84 | 2.15 | 38.99 | 40.285 | 38.8503 | 17713169 |
| 1734651600 | 39.1 | -1.05 | -2.62 | 40.06 | 40.58 | 39.1 | 9548223 |
| 1734565200 | 40.15 | -0.42 | -1.04 | 40.86 | 41.36 | 40.11 | 11717488 |
| 1734478800 | 40.57 | 0.46 | 1.15 | 40.3 | 40.946 | 40.25 | 9697599 |
| 1734392400 | 40.11 | -0.75 | -1.84 | 40.35 | 40.69 | 40.04 | 8414851 |
| 1734133200 | 40.86 | -0.42 | -1.02 | 41.25 | 41.26 | 40.4345 | 7578231 |
| 1734046800 | 41.28 | -0.22 | -0.53 | 41.37 | 41.74 | 41.23 | 5736871 |
| 1733960400 | 41.5 | -0.68 | -1.61 | 42.19 | 42.225 | 41.26 | 7132018 |
| 1733874000 | 42.18 | -0.55 | -1.29 | 42.4 | 42.565 | 41.775 | 7584672 |
| 1733787600 | 42.73 | 0.74 | 1.76 | 43.94 | 44.04 | 42.42 | 12863818 |
| 1733528400 | 41.99 | -0.2 | -0.47 | 42.31 | 42.54 | 41.73 | 8618949 |
| 1733442000 | 42.19 | -0.66 | -1.54 | 42.79 | 43.02 | 41.82 | 9771184 |
| 1733355600 | 42.85 | -1.02 | -2.33 | 43.56 | 43.62 | 42.2202 | 10934719 |
| 1733269200 | 43.87 | -0.51 | -1.15 | 44.4 | 44.49 | 43.79 | 9478178 |
| 1733182800 | 44.38 | 0.17 | 0.38 | 44.28 | 44.55 | 43.77 | 7608764 |
| 1732917840 | 44.21 | -0.43 | -0.96 | 43.96 | 44.25 | 43.653338 | 4339592 |
| 1732750800 | 44.64 | 0.1 | 0.22 | 44.55 | 45.08 | 44.55 | 5700713 |
| 1732664400 | 44.54 | -1.33 | -2.90 | 45.5 | 45.51 | 44.095 | 9224518 |
| 1732578000 | 45.87 | 0.41 | 0.90 | 45.82 | 46.3508 | 45.47 | 9411414 |
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
