Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -3.12734550913 | 39.97 | 40.28 | 38.705 | 2350165 | 39.54860993 | CS |
| 4 | -1.65 | -4.08719346049 | 40.37 | 40.5 | 38.705 | 2635579 | 39.65610052 | CS |
| 12 | -4.77 | -10.9680386296 | 43.49 | 44.49 | 38.705 | 2686165 | 41.24248709 | CS |
| 26 | -0.1 | -0.257599175683 | 38.82 | 44.8 | 38.56 | 2735868 | 42.06799953 | CS |
| 52 | 0.14 | 0.362882322447 | 38.58 | 44.8 | 35.41 | 2838691 | 39.96721728 | CS |
| 156 | -2.55 | -6.17882238914 | 41.27 | 48.85 | 32.18 | 3478164 | 39.65529947 | CS |
| 260 | -9.28 | -19.3333333333 | 48 | 52.515 | 22.85 | 4036976 | 37.35209937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 38.72 | -1.05 | -2.64 | 39.54 | 39.825 | 38.56 | 4248442 |
| 1736379600 | 39.77 | 0.46 | 1.17 | 39.31 | 39.83 | 39.03 | 2548258 |
| 1736293200 | 39.31 | 0.04 | 0.10 | 39.39 | 39.66 | 39.18 | 1968919 |
| 1736206800 | 39.27 | -0.65 | -1.63 | 39.77 | 39.825 | 39.16 | 3008356 |
| 1735947600 | 39.92 | 0.01 | 0.03 | 40.09 | 40.28 | 39.88 | 1990130 |
| 1735861200 | 39.91 | 0.13 | 0.33 | 40 | 40.22 | 39.75 | 1968168 |
| 1735688400 | 39.78 | 0.14 | 0.35 | 39.64 | 39.87 | 39.505 | 2501384 |
| 1735602000 | 39.64 | -0.03 | -0.08 | 39.54 | 39.73 | 39.29 | 2112604 |
| 1735342800 | 39.67 | -0.13 | -0.33 | 39.53 | 39.9 | 39.45 | 1863994 |
| 1735256400 | 39.8 | -0.09 | -0.23 | 39.59 | 39.94 | 39.59 | 1449965 |
| 1735077840 | 39.89 | 0.16 | 0.40 | 39.7 | 39.96 | 39.62 | 819614 |
| 1734997200 | 39.73 | -0.06 | -0.15 | 39.75 | 39.835 | 39.485 | 3577039 |
| 1734738000 | 39.79 | 0.63 | 1.61 | 38.97 | 39.87 | 38.81 | 7995097 |
| 1734651600 | 39.16 | 0.02 | 0.05 | 39.2 | 39.765 | 39.04 | 3540223 |
| 1734565200 | 39.14 | -0.7 | -1.76 | 39.72 | 39.9 | 39.12 | 3583646 |
| 1734478800 | 39.84 | -0.06 | -0.15 | 39.7 | 40.17 | 39.63 | 2712118 |
| 1734392400 | 39.9 | -0.37 | -0.92 | 40.31 | 40.38 | 39.9 | 2636932 |
| 1734133200 | 40.27 | -0.05 | -0.12 | 40.32 | 40.5 | 40.16 | 1620136 |
| 1734046800 | 40.32 | 0.2 | 0.50 | 40.59 | 40.8306 | 40.25 | 2710852 |
| 1733960400 | 40.12 | -0.37 | -0.91 | 40.5 | 40.57 | 40.07 | 2682138 |
| 1733874000 | 40.49 | -0.32 | -0.78 | 40.8 | 40.825 | 40.19 | 2680108 |
| 1733787600 | 40.81 | -0.16 | -0.39 | 40.9 | 41.075 | 40.755 | 2058281 |
| 1733528400 | 40.97 | -0.37 | -0.90 | 41.27 | 41.35 | 40.9334 | 1898441 |
| 1733442000 | 41.34 | 0.06 | 0.15 | 41.28 | 41.6 | 41.26 | 2053440 |
| 1733355600 | 41.28 | -0.12 | -0.29 | 41.49 | 41.61 | 41.185 | 1801318 |
| 1733269200 | 41.4 | -0.19 | -0.46 | 41.86 | 41.92 | 41.39 | 2306189 |
| 1733182800 | 41.59 | -0.96 | -2.26 | 42.58 | 42.62 | 41.55 | 2710949 |
| 1732917840 | 42.55 | -0.07 | -0.16 | 42.53 | 42.85 | 42.52 | 1662054 |
| 1732750800 | 42.62 | 0.34 | 0.80 | 42.48 | 42.87 | 42.4 | 2217297 |
| 1732664400 | 42.28 | 0.23 | 0.55 | 42.08 | 42.29 | 41.965 | 1801099 |
| 1732578000 | 42.05 | 0.26 | 0.62 | 41.91 | 42.28 | 41.725 | 2549799 |
| 1732318800 | 41.79 | -0.41 | -0.97 | 42.23 | 42.2922 | 41.77 | 2163427 |
| 1732232400 | 42.2 | 0.47 | 1.13 | 41.89 | 42.2 | 41.575 | 1966082 |
| 1732146000 | 41.73 | 0.15 | 0.36 | 41.4 | 41.75 | 41.35 | 2392080 |
| 1732059600 | 41.58 | -0.11 | -0.26 | 41.47 | 41.59 | 41.205 | 2434215 |
| 1731973200 | 41.69 | 0.18 | 0.43 | 41.36 | 41.845 | 41.32 | 2724605 |
| 1731714000 | 41.51 | 0.68 | 1.67 | 40.69 | 41.545 | 40.66 | 4002077 |
| 1731627600 | 40.83 | -0.39 | -0.95 | 41.19 | 41.29 | 40.77 | 3430631 |
| 1731541200 | 41.22 | -0.28 | -0.67 | 41.69 | 41.78 | 41.115 | 3729347 |
| 1731454800 | 41.5 | -0.22 | -0.53 | 41.72 | 41.86 | 41.42 | 2690154 |
| 1731368400 | 41.72 | 0.18 | 0.43 | 41.5 | 42.12 | 41.33 | 2218435 |
| 1731109200 | 41.54 | 0.31 | 0.75 | 41.35 | 41.81 | 41.32 | 2812947 |
| 1731022800 | 41.23 | -0.35 | -0.84 | 41.28 | 41.485 | 40.95 | 3066940 |
| 1730936400 | 41.58 | -0.32 | -0.76 | 41.58 | 42.04 | 41.54 | 3323916 |
| 1730850000 | 41.9 | 0.35 | 0.84 | 41.44 | 41.95 | 41.28 | 2693970 |
| 1730763600 | 41.55 | -0.18 | -0.43 | 41.59 | 41.86 | 41.34 | 2475001 |
| 1730500800 | 41.73 | -0.1 | -0.24 | 41.75 | 42.07 | 41.53 | 5641875 |
| 1730414400 | 41.83 | -0.34 | -0.81 | 42.1 | 42.3699 | 41.81 | 4016298 |
| 1730328000 | 42.17 | -0.66 | -1.54 | 42.34 | 43.81 | 41.885 | 5933598 |
| 1730241600 | 42.83 | -0.85 | -1.95 | 43.4 | 43.46 | 42.79 | 3853547 |
| 1730155200 | 43.68 | 0.27 | 0.62 | 43.67 | 43.85 | 43.55 | 2277660 |
| 1729896000 | 43.41 | -0.68 | -1.54 | 44.26 | 44.36 | 43.355 | 2325031 |
| 1729809600 | 44.09 | -0.18 | -0.41 | 44.35 | 44.49 | 43.985 | 2475761 |
| 1729723200 | 44.27 | 0.43 | 0.98 | 43.71 | 44.28 | 43.67 | 2503102 |
| 1729636800 | 43.84 | 0.14 | 0.32 | 43.56 | 43.88 | 43.3 | 2101706 |
| 1729550400 | 43.7 | 0.04 | 0.09 | 43.76 | 43.98 | 43.385 | 2096710 |
| 1729291200 | 43.66 | 0.17 | 0.39 | 43.49 | 43.855 | 43.3 | 2096772 |
| 1729204800 | 43.49 | -0.41 | -0.93 | 43.95 | 43.95 | 43.435 | 2598683 |
| 1729118400 | 43.9 | 0.4 | 0.92 | 43.6 | 43.98 | 43.53 | 3053128 |
| 1729032000 | 43.5 | 0.33 | 0.76 | 43.4 | 43.87 | 43.3 | 2315926 |
| 1728945600 | 43.17 | 0.46 | 1.08 | 42.85 | 43.22 | 42.75 | 1968438 |
| 1728686400 | 42.71 | 0.38 | 0.90 | 42.4 | 42.865 | 42.35 | 2053609 |
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
