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 | 2.68 | 7.1619454837 | 37.42 | 40.1 | 35.88 | 796101 | 37.58815559 | CS |
| 4 | -0.92 | -2.24280838615 | 41.02 | 41.35 | 35.05 | 834836 | 37.99984083 | CS |
| 12 | 0.63 | 1.5961489739 | 39.47 | 41.75 | 35.05 | 844613 | 38.67293715 | CS |
| 26 | 0.6 | 1.51898734177 | 39.5 | 43.92 | 35.05 | 740437 | 39.59378944 | CS |
| 52 | 5.38 | 15.4953917051 | 34.72 | 43.92 | 31.24 | 709506 | 36.82072979 | CS |
| 156 | 9.7 | 31.9078947368 | 30.4 | 45.55 | 27.88 | 781452 | 35.71524325 | CS |
| 260 | 18.88 | 88.972667295 | 21.22 | 45.55 | 20.01 | 735562 | 33.51937284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 40.1 | 1.8 | 4.70 | 39.13 | 40.49 | 38.35 | 1692711 |
| 1745534400 | 38.3 | 0.46 | 1.22 | 37.96 | 38.9 | 37.84 | 1267696 |
| 1745448000 | 37.84 | 0.61 | 1.64 | 37.78 | 38.855 | 37.55 | 575484 |
| 1745361600 | 37.23 | 0.98 | 2.70 | 36.76 | 37.26 | 36.42 | 762684 |
| 1745275200 | 36.25 | -1.32 | -3.51 | 37.42 | 37.69 | 35.88 | 578539 |
| 1744929600 | 37.57 | 0.1 | 0.27 | 37.44 | 37.99 | 37.285 | 520289 |
| 1744843200 | 37.47 | -0.83 | -2.17 | 38.37 | 38.455 | 37.04 | 541945 |
| 1744756800 | 38.3 | 0.13 | 0.34 | 38.2 | 38.62 | 38.12 | 618978 |
| 1744670400 | 38.17 | 0.36 | 0.95 | 38.25 | 38.43 | 37.44 | 1086511 |
| 1744411200 | 37.81 | 0.92 | 2.49 | 36.89 | 37.94 | 36.28 | 715920 |
| 1744324800 | 36.89 | -0.86 | -2.28 | 37.4 | 37.545 | 35.965 | 900774 |
| 1744238400 | 37.75 | 1.9 | 5.30 | 35.39 | 38.62 | 35.39 | 1579236 |
| 1744152000 | 35.85 | -0.28 | -0.77 | 37.03 | 37.34 | 35.45 | 820736 |
| 1744065600 | 36.13 | -0.75 | -2.03 | 36.12 | 37.68 | 35.05 | 1202566 |
| 1743806400 | 36.88 | -2.58 | -6.54 | 38.3 | 38.3 | 36.79 | 1222324 |
| 1743720000 | 39.46 | -1.62 | -3.94 | 39.99 | 40.25 | 39.28 | 1079780 |
| 1743633600 | 41.08 | 0.16 | 0.39 | 40.6 | 41.35 | 40.425 | 511238 |
| 1743547200 | 40.92 | 0.15 | 0.37 | 40.75 | 41.18 | 40.4 | 498034 |
| 1743460800 | 40.77 | 0.08 | 0.20 | 40.42 | 40.965 | 40.18 | 591407 |
| 1743201600 | 40.69 | -0.53 | -1.29 | 41.02 | 41.08 | 40 | 787746 |
| 1743115200 | 41.22 | -0.29 | -0.70 | 41.59 | 41.59 | 40.885 | 703285 |
| 1743028800 | 41.51 | 0.3 | 0.73 | 41.32 | 41.75 | 40.89 | 816668 |
| 1742942400 | 41.21 | 0.84 | 2.08 | 40.52 | 41.3 | 40.39 | 882068 |
| 1742856000 | 40.37 | 0.99 | 2.51 | 39.76 | 40.43 | 39.68 | 764494 |
| 1742596800 | 39.38 | -0.4 | -1.01 | 39.56 | 39.86 | 39.145 | 1043679 |
| 1742510400 | 39.78 | -0.08 | -0.20 | 39.5 | 39.99 | 39.31 | 788344 |
| 1742424000 | 39.86 | 0.65 | 1.66 | 39.36 | 40.06 | 39.305 | 914038 |
| 1742337600 | 39.21 | -0.36 | -0.91 | 39.54 | 39.68 | 38.895 | 793743 |
| 1742251200 | 39.57 | 0.56 | 1.44 | 39 | 39.8 | 38.835 | 813609 |
| 1741992000 | 39.01 | 1.43 | 3.81 | 37.8 | 39.05 | 37.68 | 1046277 |
| 1741905600 | 37.58 | -0.08 | -0.21 | 37.82 | 38.31 | 37.51 | 900321 |
| 1741819200 | 37.66 | -1.24 | -3.19 | 39 | 39.25 | 36.96 | 1325591 |
| 1741732800 | 38.9 | 0.17 | 0.44 | 38.86 | 39.51 | 38.77 | 1689265 |
| 1741646400 | 38.73 | -0.11 | -0.28 | 38.48 | 39.26 | 38.29 | 1221116 |
| 1741390800 | 38.84 | -0.13 | -0.33 | 39.27 | 39.51 | 38.35 | 1066442 |
| 1741304400 | 38.97 | 0.05 | 0.13 | 38.44 | 39.14 | 38.2117 | 841356 |
| 1741218000 | 38.92 | 1.15 | 3.04 | 37.82 | 39.17 | 37.67 | 1149933 |
| 1741131600 | 37.77 | -0.9 | -2.33 | 38.24 | 38.3 | 36.9939 | 1020917 |
| 1741045200 | 38.67 | -0.08 | -0.21 | 38.82 | 39.26 | 38.355 | 615865 |
| 1740786000 | 38.75 | 0.59 | 1.55 | 38.22 | 38.76 | 38.09 | 887198 |
| 1740699600 | 38.16 | 0.03 | 0.08 | 38.04 | 38.45 | 37.89 | 678274 |
| 1740613200 | 38.13 | -0.17 | -0.44 | 38.26 | 38.3999 | 37.815 | 1147999 |
| 1740526800 | 38.3 | 0.29 | 0.76 | 38.09 | 38.38 | 37.67 | 771615 |
| 1740440400 | 38.01 | 0.25 | 0.66 | 38.02 | 38.445 | 37.8 | 691223 |
| 1740181200 | 37.76 | -0.45 | -1.18 | 38.28 | 38.52 | 37.65 | 642414 |
| 1740094800 | 38.21 | -0.3 | -0.78 | 38.89 | 38.89 | 37.76 | 547353 |
| 1740008400 | 38.51 | 0 | 0.00 | 38.38 | 38.79 | 38.12 | 584938 |
| 1739922000 | 38.51 | -0.08 | -0.21 | 38.62 | 38.74 | 38.305 | 672174 |
| 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 | 640082 |
| 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 | 986950 |
| 1738366800 | 39.77 | 0.02 | 0.05 | 39.47 | 40.315 | 38.695 | 1784037 |
| 1738280400 | 39.75 | 0.28 | 0.71 | 39.58 | 39.92 | 39.48 | 1394751 |
| 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 |
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
