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 | -0.55 | -1.44319076358 | 38.11 | 38.8 | 35.71 | 2016731 | 37.0850528 | CS |
| 4 | -6.25 | -14.266149281 | 43.81 | 44.45 | 35.71 | 1413736 | 39.72916137 | CS |
| 12 | -3.88 | -9.36293436293 | 41.44 | 46.68 | 35.71 | 1109576 | 41.69106891 | CS |
| 26 | 1.22 | 3.35718216841 | 36.34 | 46.68 | 35.71 | 1030396 | 41.77822853 | CS |
| 52 | 5.82 | 18.3364839319 | 31.74 | 46.68 | 30.35 | 1031010 | 37.73320257 | CS |
| 156 | 4.58 | 13.8872043663 | 32.98 | 46.68 | 19.09 | 1070737 | 30.07727392 | CS |
| 260 | 23.64 | 169.827586207 | 13.92 | 48.55 | 11.81 | 1147130 | 29.77712292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 37.56 | 1.2 | 3.30 | 37.1 | 37.59 | 36.63 | 1170453 |
| 1741905600 | 36.36 | -1.18 | -3.14 | 37.44 | 37.555 | 36.12 | 1246659 |
| 1741819200 | 37.54 | -0.15 | -0.40 | 38.4 | 38.8 | 37.38 | 1352524 |
| 1741732800 | 37.69 | 1.54 | 4.26 | 35.97 | 38.085 | 35.97 | 3038916 |
| 1741646400 | 36.15 | -1.07 | -2.87 | 36.41 | 36.58 | 35.71 | 2010312 |
| 1741390800 | 37.22 | -0.94 | -2.46 | 38.11 | 38.11 | 36.27 | 2456823 |
| 1741304400 | 38.16 | -2.03 | -5.05 | 39.82 | 39.82 | 37.585 | 2024799 |
| 1741218000 | 40.19 | 0.77 | 1.95 | 39.6 | 40.25 | 39.155 | 1396249 |
| 1741131600 | 39.42 | -1.86 | -4.51 | 40.55 | 40.77 | 38.7 | 1594250 |
| 1741045200 | 41.28 | -0.92 | -2.18 | 42.385 | 42.83 | 40.94 | 1571709 |
| 1740786000 | 42.2 | 0.7 | 1.69 | 41.5 | 42.22 | 41.19 | 1845428 |
| 1740699600 | 41.5 | -0.48 | -1.14 | 41.96 | 42.31 | 41.25 | 1316731 |
| 1740613200 | 41.98 | 0.1 | 0.24 | 42.11 | 42.83 | 41.825 | 691022 |
| 1740526800 | 41.88 | -0.36 | -0.85 | 42.28 | 42.62 | 40.97 | 1079533 |
| 1740440400 | 42.24 | 0.38 | 0.91 | 42.62 | 42.87 | 41.81 | 984075 |
| 1740181200 | 41.86 | -0.8 | -1.88 | 42.92 | 43 | 41.53 | 816613 |
| 1740094800 | 42.66 | -0.85 | -1.95 | 43.63 | 43.63 | 41.81 | 1581918 |
| 1740008400 | 43.51 | -0.33 | -0.75 | 43.49 | 43.88 | 42.98 | 742895 |
| 1739922000 | 43.84 | -0.24 | -0.54 | 44.27 | 44.45 | 43.485 | 586890 |
| 1739576400 | 44.08 | 0.33 | 0.75 | 43.81 | 44.28 | 43.77 | 552301 |
| 1739490000 | 43.75 | 0.76 | 1.77 | 43.12 | 43.77 | 42.94 | 733027 |
| 1739403600 | 42.99 | -0.87 | -1.98 | 43.35 | 43.365 | 42.91 | 775454 |
| 1739317200 | 43.86 | -0.96 | -2.14 | 44.14 | 44.31 | 43.24 | 849698 |
| 1739230800 | 44.82 | -0.5 | -1.10 | 45.57 | 45.6 | 44.72 | 756965 |
| 1738971600 | 45.32 | -0.5 | -1.09 | 46.01 | 46.08 | 45.2 | 686438 |
| 1738885200 | 45.82 | -0.12 | -0.26 | 46.2 | 46.68 | 45.36 | 946834 |
| 1738798800 | 45.94 | 1.92 | 4.36 | 44.95 | 45.99 | 44.6601 | 1665053 |
| 1738712400 | 44.02 | -0.47 | -1.06 | 44.48 | 45.27 | 43.91 | 1559243 |
| 1738626000 | 44.49 | -0.44 | -0.98 | 44.42 | 44.58 | 43.135 | 1204527 |
| 1738366800 | 44.93 | 1.27 | 2.91 | 44.5 | 45.69 | 44.255 | 2008063 |
| 1738280400 | 43.66 | 0.39 | 0.90 | 43.7 | 43.96 | 43.35 | 1370812 |
| 1738194000 | 43.27 | -0.37 | -0.85 | 43.66 | 43.91 | 43.13 | 628832 |
| 1738107600 | 43.64 | 1.2 | 2.83 | 42.57 | 43.72 | 42.57 | 598409 |
| 1738021200 | 42.44 | -1.07 | -2.46 | 42.69 | 42.95 | 42 | 1015586 |
| 1737762000 | 43.51 | 0.52 | 1.21 | 43.36 | 43.74 | 43.16 | 921545 |
| 1737675600 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1737589200 | 42.99 | -0.56 | -1.29 | 43.51 | 43.51 | 42.81 | 580465 |
| 1737502800 | 43.55 | 0.69 | 1.61 | 43.19 | 43.76 | 42.92 | 879987 |
| 1737157200 | 42.86 | 0.77 | 1.83 | 42.34 | 42.945 | 42.32 | 567708 |
| 1737070800 | 42.09 | 0.52 | 1.25 | 41.66 | 42.3 | 41.62 | 875021 |
| 1736984400 | 41.57 | 0.64 | 1.56 | 42.15 | 42.16 | 41.31 | 802501 |
| 1736898000 | 40.93 | 0.29 | 0.71 | 40.84 | 41.12 | 40.56 | 1075488 |
| 1736811600 | 40.64 | -0.07 | -0.17 | 40.21 | 41.085 | 40.16 | 1231790 |
| 1736552400 | 40.71 | -1.7 | -4.01 | 41.87 | 42.02 | 40.595 | 840776 |
| 1736379600 | 42.41 | 0.39 | 0.93 | 41.92 | 42.485 | 41.75 | 931196 |
| 1736293200 | 42.02 | -1.25 | -2.89 | 43.35 | 43.5 | 41.6632 | 820594 |
| 1736206800 | 43.27 | -0.22 | -0.51 | 43.87 | 43.98 | 43.1 | 1039352 |
| 1735947600 | 43.49 | 0.41 | 0.95 | 43.4 | 43.818 | 43.1 | 808220 |
| 1735861200 | 43.08 | 0.55 | 1.29 | 42.71 | 43.21 | 42.56 | 822082 |
| 1735688400 | 42.53 | -0.13 | -0.30 | 42.88 | 42.975 | 42.385 | 604794 |
| 1735602000 | 42.66 | -0.47 | -1.09 | 42.62 | 43.02 | 41.37 | 558219 |
| 1735342800 | 43.13 | -0.33 | -0.76 | 43.19 | 43.75 | 42.94 | 379719 |
| 1735256400 | 43.46 | 0.12 | 0.28 | 43.04 | 43.59 | 43.03 | 465888 |
| 1735077840 | 43.34 | 0.6 | 1.40 | 43.05 | 43.38 | 42.852 | 240138 |
| 1734997200 | 42.74 | 0.19 | 0.45 | 42.42 | 42.77 | 42.39 | 800907 |
| 1734738000 | 42.55 | 0.85 | 2.04 | 41.34 | 42.66 | 41.3 | 3184668 |
| 1734651600 | 41.7 | 0.11 | 0.26 | 42.18 | 42.4994 | 41.5 | 906439 |
| 1734565200 | 41.59 | -1.85 | -4.26 | 43.73 | 43.87 | 41.55 | 1051917 |
| 1734478800 | 43.44 | -0.71 | -1.61 | 43.81 | 44.035 | 43.11 | 828359 |
| 1734392400 | 44.15 | 0.09 | 0.20 | 44.09 | 44.45 | 43.87 | 1293211 |
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
