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 | -0.805 | -2.13584505174 | 37.69 | 38.73 | 36.425 | 11521878 | 37.85299926 | CS |
| 4 | 5.655 | 18.1075888569 | 31.23 | 38.73 | 30.9049 | 11023390 | 35.07903924 | CS |
| 12 | -1.425 | -3.71965544244 | 38.31 | 40.54 | 30.3898 | 10434319 | 35.57887008 | CS |
| 26 | -10.615 | -22.3473684211 | 47.5 | 47.51 | 30.3898 | 8781691 | 38.66098533 | CS |
| 52 | -3.925 | -9.61774074982 | 40.81 | 55.09 | 30.3898 | 7899021 | 42.47013015 | CS |
| 156 | -7.565 | -17.0191226097 | 44.45 | 79.4 | 30.3898 | 9582241 | 52.99107924 | CS |
| 260 | 12.145 | 49.090541633 | 24.74 | 79.4 | 4.7 | 10165703 | 39.31937614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 36.73 | -1.22 | -3.21 | 37.5 | 37.515 | 36.425 | 12954621 |
| 1737157200 | 37.95 | -0.47 | -1.22 | 38.19 | 38.63 | 37.715 | 9343747 |
| 1737070800 | 38.42 | -0.01 | -0.03 | 38.03 | 38.6378 | 37.924 | 8467427 |
| 1736984400 | 38.43 | 1.25 | 3.36 | 37.69 | 38.73 | 37.37 | 15321717 |
| 1736898000 | 37.18 | 0.41 | 1.12 | 36.62 | 37.39 | 36.53 | 9382368 |
| 1736811600 | 36.77 | 0.78 | 2.17 | 36.4 | 37.52 | 36.35 | 12191988 |
| 1736552400 | 35.99 | 0.84 | 2.39 | 36 | 36.88 | 35.645 | 14348274 |
| 1736379600 | 35.15 | 0.46 | 1.33 | 34.46 | 35.2 | 34.36 | 10936129 |
| 1736293200 | 34.69 | 0.94 | 2.79 | 34.04 | 35.1 | 34 | 11019505 |
| 1736206800 | 33.75 | -0.18 | -0.53 | 34.09 | 34.87 | 33.68 | 12598038 |
| 1735947600 | 33.93 | 0.53 | 1.59 | 33.69 | 34.03 | 33.35 | 8801937 |
| 1735861200 | 33.4 | 0.67 | 2.05 | 33.47 | 33.93 | 33.15 | 10166407 |
| 1735688400 | 32.729999 | 0.76 | 2.38 | 31.95 | 32.78 | 31.89 | 10417678 |
| 1735602000 | 31.97 | 0.77 | 2.47 | 31.26 | 32.229999 | 31.11 | 12328938 |
| 1735342800 | 31.2 | 0.09 | 0.29 | 31.09 | 31.59 | 30.99 | 9093031 |
| 1735256400 | 31.11 | -0.13 | -0.42 | 31.23 | 31.3 | 30.9049 | 9002441 |
| 1735077840 | 31.24 | 0.26 | 0.84 | 30.99 | 31.28 | 30.56 | 5958785 |
| 1734997200 | 30.98 | 0.21 | 0.68 | 30.7 | 31.0887 | 30.52 | 11092081 |
| 1734738000 | 30.77 | 0.25 | 0.82 | 30.45 | 31.13 | 30.3898 | 34632848 |
| 1734651600 | 30.52 | -0.58 | -1.86 | 31.45 | 31.66 | 30.49 | 15216466 |
| 1734565200 | 31.1 | -1.07 | -3.33 | 32.15 | 32.3599 | 31.065 | 13814354 |
| 1734478800 | 32.17 | -0.42 | -1.29 | 32.18 | 32.369999 | 31.85 | 14445705 |
| 1734392400 | 32.59 | -1.29 | -3.81 | 33.75 | 33.75 | 32.56 | 15230356 |
| 1734133200 | 33.88 | -0.25 | -0.73 | 34 | 34.25 | 33.39 | 10473225 |
| 1734046800 | 34.13 | -0.63 | -1.81 | 34.7 | 34.75 | 33.88 | 11939790 |
| 1733960400 | 34.76 | 0.03 | 0.09 | 34.925 | 34.93 | 34.53 | 10367957 |
| 1733874000 | 34.73 | -0.78 | -2.20 | 35.69 | 35.76 | 34.69 | 8885692 |
| 1733787600 | 35.51 | 0.52 | 1.49 | 35.4 | 35.91 | 34.85 | 11709473 |
| 1733528400 | 34.99 | -0.97 | -2.70 | 35.89 | 35.9 | 34.76 | 12999718 |
| 1733442000 | 35.96 | -0.33 | -0.91 | 36.29 | 36.645 | 35.92 | 10302766 |
| 1733355600 | 36.29 | -1.29 | -3.43 | 37.6 | 37.61 | 36.04 | 13007000 |
| 1733269200 | 37.58 | -0.03 | -0.08 | 37.92 | 37.99 | 37.26 | 7314215 |
| 1733182800 | 37.61 | -0.34 | -0.90 | 37.96 | 38.145 | 37.145 | 7836020 |
| 1732917840 | 37.95 | 0.11 | 0.29 | 38.01 | 38.2 | 37.86 | 3241043 |
| 1732750800 | 37.84 | 0.13 | 0.34 | 37.78 | 38.3736 | 37.78 | 6295954 |
| 1732664400 | 37.71 | -0.56 | -1.46 | 38.12 | 38.2808 | 37.28 | 10080555 |
| 1732578000 | 38.27 | -1.18 | -2.99 | 39.46 | 39.58 | 38.21 | 11923550 |
| 1732318800 | 39.45 | 0.75 | 1.94 | 38.65 | 39.65 | 38.61 | 7462492 |
| 1732232400 | 38.7 | 0.4 | 1.04 | 38.55 | 38.995 | 38.4 | 7164895 |
| 1732146000 | 38.3 | 0.39 | 1.03 | 37.95 | 38.787 | 37.93 | 5648234 |
| 1732059600 | 37.91 | -0.86 | -2.22 | 38.2 | 38.5601 | 37.89 | 8019008 |
| 1731973200 | 38.77 | 0.3 | 0.78 | 38.8 | 39.17 | 38.5 | 6576654 |
| 1731714000 | 38.47 | -0.91 | -2.31 | 39.3 | 39.74 | 38.34 | 6721352 |
| 1731627600 | 39.38 | 0.27 | 0.69 | 39.39 | 39.63 | 38.895 | 5234171 |
| 1731541200 | 39.11 | 0.77 | 2.01 | 38.31 | 39.35 | 37.94 | 8332058 |
| 1731454800 | 38.34 | -0.62 | -1.59 | 39.09 | 39.3566 | 38.3 | 8052967 |
| 1731368400 | 38.96 | 0.09 | 0.23 | 38.73 | 39.1 | 38.36 | 8425789 |
| 1731109200 | 38.87 | -0.02 | -0.05 | 38.68 | 39.189 | 38.64 | 8621572 |
| 1731022800 | 38.89 | -1.13 | -2.82 | 39.8 | 39.8 | 38.79 | 12977554 |
| 1730936400 | 40.02 | 0.68 | 1.73 | 39.7 | 40.54 | 38.29 | 17099214 |
| 1730850000 | 39.34 | 0.19 | 0.49 | 39.13 | 39.59 | 38.79 | 12219118 |
| 1730763600 | 39.15 | 0.83 | 2.17 | 38.68 | 39.42 | 38.51 | 7875013 |
| 1730500800 | 38.32 | -0.36 | -0.93 | 38.84 | 39.12 | 38.16 | 6912494 |
| 1730414400 | 38.68 | 0.33 | 0.86 | 38.68 | 39.0798 | 38.435 | 7028632 |
| 1730328000 | 38.35 | 0.21 | 0.55 | 38.31 | 38.85 | 38.16 | 6374517 |
| 1730241600 | 38.14 | -0.45 | -1.17 | 38.48 | 38.69 | 38.07 | 6108808 |
| 1730155200 | 38.59 | -0.6 | -1.53 | 38.18 | 38.88 | 37.97 | 8473463 |
| 1729896000 | 39.19 | -0.32 | -0.81 | 39.89 | 40.015 | 38.86 | 9277889 |
| 1729809600 | 39.51 | 0 | 0.00 | 39.7 | 39.86 | 39.264 | 4220756 |
| 1729723200 | 39.51 | -0.66 | -1.64 | 39.97 | 40.02 | 39.2 | 7345864 |
| 1729636800 | 40.17 | 0.09 | 0.22 | 40.28 | 40.44 | 39.95 | 5918304 |
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
