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 | -0.66 | -1.68152866242 | 39.25 | 39.29 | 37.7 | 538711 | 38.36640939 | CS |
| 4 | 0.23 | 0.599582898853 | 38.36 | 40.315 | 37.56 | 724756 | 39.0991954 | CS |
| 12 | -3.255 | -7.77870713347 | 41.845 | 43.92 | 37.4 | 643246 | 40.3309835 | CS |
| 26 | 6 | 18.4105553851 | 32.59 | 43.92 | 32.415 | 587225 | 38.91269227 | CS |
| 52 | 3.43 | 9.75540386803 | 35.16 | 43.92 | 31.24 | 689804 | 36.12965803 | CS |
| 156 | 5.36 | 16.1300030093 | 33.23 | 45.55 | 27.88 | 764260 | 35.34168264 | CS |
| 260 | 2.07 | 5.66812705367 | 36.52 | 45.55 | 13.06 | 740537 | 32.66890676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 38.59 | 0.19 | 0.49 | 38.4 | 38.8 | 38.36 | 390477 |
| 1739490000 | 38.4 | 0.41 | 1.08 | 38.16 | 38.43 | 37.87 | 332507 |
| 1739403600 | 37.99 | -0.33 | -0.86 | 38.2 | 38.2 | 37.78 | 436748 |
| 1739317200 | 38.32 | 0.04 | 0.10 | 38.46 | 38.46 | 37.7 | 453961 |
| 1739230800 | 38.28 | -0.48 | -1.24 | 38.9 | 39 | 37.92 | 842533 |
| 1738971600 | 38.76 | -0.7 | -1.77 | 39.25 | 39.29 | 38.66 | 627804 |
| 1738885200 | 39.46 | 0.09 | 0.23 | 39.61 | 39.87 | 39.1055 | 632878 |
| 1738798800 | 39.37 | -0.31 | -0.78 | 38.88 | 39.54 | 38.88 | 954755 |
| 1738712400 | 39.68 | 0.31 | 0.79 | 39.47 | 39.885 | 39.21 | 650565 |
| 1738626000 | 39.37 | -0.4 | -1.01 | 38.77 | 40.265 | 38.77 | 948834 |
| 1738366800 | 39.77 | 0.02 | 0.05 | 39.47 | 40.315 | 38.695 | 1786349 |
| 1738280400 | 39.75 | 0.28 | 0.71 | 39.58 | 39.92 | 39.48 | 1395038 |
| 1738194000 | 39.47 | 0.04 | 0.10 | 39.32 | 39.84 | 39.2 | 846813 |
| 1738107600 | 39.43 | 0.63 | 1.62 | 38.75 | 39.43 | 38.57 | 583242 |
| 1738021200 | 38.8 | 0.15 | 0.39 | 38.65 | 38.905 | 38.185 | 560624 |
| 1737762000 | 38.65 | 0.68 | 1.79 | 37.72 | 38.68 | 37.72 | 560745 |
| 1737675600 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1737589200 | 37.97 | -0.37 | -0.97 | 38.21 | 38.21 | 37.56 | 459170 |
| 1737502800 | 38.34 | 0.15 | 0.39 | 38.225 | 38.67 | 38.215 | 411827 |
| 1737157200 | 38.19 | -0.06 | -0.16 | 38.36 | 38.51 | 38.11 | 561220 |
| 1737070800 | 38.25 | -0.2 | -0.52 | 38.42 | 38.485 | 38.07 | 959223 |
| 1736984400 | 38.45 | 0.31 | 0.81 | 38.93 | 39.01 | 38.11 | 471687 |
| 1736898000 | 38.14 | 0.23 | 0.61 | 38.09 | 38.44 | 37.76 | 726740 |
| 1736811600 | 37.91 | -0.43 | -1.12 | 38.34 | 38.65 | 37.4 | 816920 |
| 1736552400 | 38.34 | -0.95 | -2.42 | 38.63 | 38.7 | 37.64 | 718200 |
| 1736379600 | 39.29 | 0.03 | 0.08 | 39.05 | 39.44 | 38.81 | 578771 |
| 1736293200 | 39.26 | -1.33 | -3.28 | 40.45 | 40.45 | 38.81 | 966521 |
| 1736206800 | 40.59 | -0.49 | -1.19 | 41.08 | 41.38 | 40.5 | 535069 |
| 1735947600 | 41.08 | 0.23 | 0.56 | 40.985 | 41.09 | 40.515 | 506114 |
| 1735861200 | 40.85 | -0.26 | -0.63 | 41.68 | 41.68 | 40.625 | 562896 |
| 1735688400 | 41.11 | 0.18 | 0.44 | 41.24 | 41.2885 | 40.77 | 510882 |
| 1735602000 | 40.93 | -0.49 | -1.18 | 41.09 | 41.23 | 40.63 | 545127 |
| 1735342800 | 41.42 | -0.09 | -0.22 | 41.49 | 41.635 | 41.04 | 492541 |
| 1735256400 | 41.51 | 0.23 | 0.56 | 41.18 | 41.59 | 40.89 | 330635 |
| 1735077840 | 41.28 | 0.36 | 0.88 | 40.89 | 41.28 | 40.875 | 201847 |
| 1734997200 | 40.92 | -0.13 | -0.32 | 40.88 | 41.03 | 40.66 | 536332 |
| 1734738000 | 41.05 | 0.28 | 0.69 | 40.7 | 41.29 | 40.7 | 1816810 |
| 1734651600 | 40.77 | 0 | 0.00 | 41.26 | 41.38 | 40.49 | 563175 |
| 1734565200 | 40.77 | -1.18 | -2.81 | 41.98 | 42.0776 | 40.64 | 853832 |
| 1734478800 | 41.95 | -0.68 | -1.60 | 42.96 | 42.96 | 41.6415 | 591157 |
| 1734392400 | 42.63 | 0.03 | 0.07 | 42.37 | 42.92 | 42.3677 | 556522 |
| 1734133200 | 42.6 | -0.04 | -0.09 | 42.46 | 42.61 | 42.165 | 427369 |
| 1734046800 | 42.64 | -0.07 | -0.16 | 42.84 | 43.34 | 42.6 | 407880 |
| 1733960400 | 42.71 | 0.38 | 0.90 | 42.41 | 42.91 | 42.35 | 1155726 |
| 1733874000 | 42.33 | 0.22 | 0.52 | 42.17 | 42.66 | 41.86 | 514623 |
| 1733787600 | 42.11 | -0.68 | -1.59 | 42.71 | 42.86 | 42.01 | 611043 |
| 1733528400 | 42.79 | -0.52 | -1.20 | 43.2 | 43.2 | 42.7 | 570569 |
| 1733442000 | 43.31 | 0.51 | 1.19 | 42.98 | 43.92 | 42.86 | 873460 |
| 1733355600 | 42.8 | 0.34 | 0.80 | 42.3 | 42.935 | 42.19 | 399380 |
| 1733269200 | 42.46 | -0.25 | -0.59 | 42.685 | 42.73 | 42.23 | 338825 |
| 1733182800 | 42.71 | -0.04 | -0.09 | 42.7 | 42.78 | 42.15 | 471293 |
| 1732917840 | 42.75 | -0.09 | -0.21 | 43.005 | 43.005 | 42.5 | 191144 |
| 1732750800 | 42.84 | -0.02 | -0.05 | 42.86 | 43.2299 | 42.66 | 336648 |
| 1732664400 | 42.86 | 0.23 | 0.54 | 42.405 | 42.9 | 42.1 | 438773 |
| 1732578000 | 42.63 | 0.29 | 0.68 | 42.58 | 43.06 | 42.3812 | 676757 |
| 1732318800 | 42.34 | 0.63 | 1.51 | 41.845 | 42.46 | 41.7 | 435170 |
| 1732232400 | 41.71 | 0.29 | 0.70 | 41.555 | 41.87 | 41.2621 | 496759 |
| 1732146000 | 41.42 | 0.15 | 0.36 | 41.4419 | 41.4419 | 40.81 | 449835 |
| 1732059600 | 41.27 | -0.89 | -2.11 | 41.83 | 41.8633 | 41.03 | 673404 |
| 1731973200 | 42.16 | -0.02 | -0.05 | 42.07 | 42.38 | 41.805 | 572267 |
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
