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 | 1.6 | 4.06400812802 | 39.37 | 40.98 | 38.37 | 1315260 | 39.63777286 | CS |
| 4 | 0.82 | 2.04234122042 | 40.15 | 44.2 | 38.34 | 1089454 | 40.69900716 | CS |
| 12 | 11.02 | 36.7946577629 | 29.95 | 44.2 | 29.66 | 791843 | 37.0661257 | CS |
| 26 | 14.41 | 54.2545180723 | 26.56 | 44.2 | 24.835 | 726197 | 32.30080511 | CS |
| 52 | 21.17 | 106.919191919 | 19.8 | 44.2 | 19.7808 | 572290 | 29.72021479 | CS |
| 156 | 15.46 | 60.6036848295 | 25.51 | 44.2 | 15.05 | 253537 | 26.71599016 | CS |
| 260 | 15.46 | 60.6036848295 | 25.51 | 44.2 | 15.05 | 152811 | 26.71599016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 40.8 | 0.74 | 1.85 | 40.32 | 40.98 | 40 | 282520 |
| 1734997200 | 40.06 | 0.26 | 0.65 | 39.47 | 40.33 | 39.32 | 448757 |
| 1734738000 | 39.8 | 0.86 | 2.21 | 38.41 | 39.94 | 38.38 | 3043523 |
| 1734651600 | 38.94 | 0.35 | 0.91 | 39.18 | 40.4 | 38.51 | 1446160 |
| 1734565200 | 38.59 | -2.53 | -6.15 | 40.72 | 41.11 | 38.34 | 1591113 |
| 1734478800 | 41.12 | -0.37 | -0.89 | 41.48 | 41.58 | 40.4 | 1073977 |
| 1734392400 | 41.49 | 0.51 | 1.24 | 40.64 | 41.9 | 40.6 | 901746 |
| 1734133200 | 40.98 | -0.57 | -1.37 | 41.48 | 41.86 | 40.915 | 851347 |
| 1734046800 | 41.55 | -1.99 | -4.57 | 42.45 | 42.5 | 41.06 | 2459792 |
| 1733960400 | 43.54 | 1.88 | 4.51 | 42.06 | 44.2 | 42 | 1427373 |
| 1733874000 | 41.66 | 0.14 | 0.34 | 41.775 | 41.86 | 41 | 701647 |
| 1733787600 | 41.52 | 0.35 | 0.85 | 41.45 | 42.43 | 41.225 | 700527 |
| 1733528400 | 41.17 | -0.69 | -1.65 | 41.725 | 41.8159 | 40.05 | 642837 |
| 1733442000 | 41.86 | 1.16 | 2.85 | 40.715 | 42.02 | 40.6001 | 514029 |
| 1733355600 | 40.7 | 0.21 | 0.52 | 40.665 | 40.98 | 40.17 | 1017939 |
| 1733269200 | 40.49 | 0.33 | 0.82 | 40.14 | 40.65 | 39.9337 | 1079070 |
| 1733182800 | 40.16 | -0.28 | -0.69 | 40.375 | 40.42 | 39.57 | 792141 |
| 1732917840 | 40.44 | 0.62 | 1.56 | 40.2 | 40.72 | 40.17 | 509502 |
| 1732750800 | 39.82 | -0.09 | -0.23 | 40 | 40.05 | 39.5322 | 439561 |
| 1732664400 | 39.91 | 0.19 | 0.48 | 39.54 | 40.2 | 39.43 | 697496 |
| 1732578000 | 39.72 | -0.72 | -1.78 | 40.3401 | 40.49 | 39.17 | 823829 |
| 1732318800 | 40.44 | -0.61 | -1.49 | 41.08 | 41.25 | 40.22 | 851526 |
| 1732232400 | 41.05 | 1.95 | 4.99 | 39.29 | 41.175 | 39.29 | 550903 |
| 1732146000 | 39.1 | 0.63 | 1.64 | 38.47 | 39.26 | 38.3165 | 408467 |
| 1732059600 | 38.47 | 0.87 | 2.31 | 37.205 | 38.55 | 37.205 | 720565 |
| 1731973200 | 37.6 | 1.16 | 3.18 | 36.76 | 37.87 | 36.76 | 1102167 |
| 1731714000 | 36.44 | 0.64 | 1.79 | 35.29 | 36.6 | 35.29 | 2362728 |
| 1731627600 | 35.8 | -0.05 | -0.14 | 35.67 | 36.25 | 35.415 | 455731 |
| 1731541200 | 35.85 | -0.32 | -0.88 | 36.57 | 36.99 | 35.72 | 402966 |
| 1731454800 | 36.17 | -0.13 | -0.36 | 36.635 | 36.64 | 35.88 | 344352 |
| 1731368400 | 36.3 | 1.47 | 4.22 | 35.83 | 36.61 | 35.4 | 687764 |
| 1731109200 | 34.83 | 0.28 | 0.81 | 34.23 | 35.56 | 34.21 | 848713 |
| 1731022800 | 34.55 | -0.28 | -0.80 | 35.5113 | 35.5113 | 33.95 | 1245857 |
| 1730936400 | 34.83 | 2.34 | 7.20 | 33.94 | 35.21 | 33.53 | 889927 |
| 1730850000 | 32.49 | 1.29 | 4.13 | 31.49 | 32.49 | 31.46 | 485150 |
| 1730763600 | 31.2 | 0.07 | 0.22 | 31.13 | 31.465 | 31 | 304266 |
| 1730500800 | 31.13 | -0.75 | -2.35 | 31.61 | 31.87 | 31.01 | 434297 |
| 1730414400 | 31.88 | 0.07 | 0.22 | 31.96 | 32.1 | 31.42 | 514721 |
| 1730328000 | 31.81 | 0.09 | 0.28 | 31.97 | 32.1194 | 31.53 | 326279 |
| 1730241600 | 31.72 | 0.02 | 0.06 | 31.59 | 31.92 | 31.54 | 269327 |
| 1730155200 | 31.7 | 0.34 | 1.08 | 30.5 | 31.83 | 30.4 | 728149 |
| 1729896000 | 31.36 | 0.66 | 2.15 | 31.16 | 31.6 | 30.8217 | 545738 |
| 1729809600 | 30.7 | -0.08 | -0.26 | 30.79 | 30.865 | 29.96 | 652219 |
| 1729723200 | 30.78 | -0.28 | -0.90 | 30.89 | 31.015 | 30.6701 | 290302 |
| 1729636800 | 31.06 | 0.16 | 0.52 | 31.095 | 31.25 | 30.86 | 380480 |
| 1729550400 | 30.9 | -0.22 | -0.71 | 31.25 | 31.4 | 30.64 | 585928 |
| 1729291200 | 31.12 | -0.27 | -0.86 | 31.27 | 31.62 | 30.8 | 404766 |
| 1729204800 | 31.39 | 0 | 0.00 | 31.5 | 31.54 | 31.19 | 517700 |
| 1729118400 | 31.39 | 0.35 | 1.13 | 31.5 | 31.58 | 31.3 | 632353 |
| 1729032000 | 31.04 | -0.76 | -2.39 | 30.99 | 31.45 | 30.87 | 564770 |
| 1728945600 | 31.8 | -0.52 | -1.61 | 32.159999 | 32.189999 | 31.58 | 759670 |
| 1728686400 | 32.32 | 0.13 | 0.40 | 32.02 | 32.7676 | 32.02 | 566372 |
| 1728600000 | 32.189999 | 0.23 | 0.72 | 31.84 | 32.56 | 31.66 | 387940 |
| 1728513600 | 31.96 | 0.87 | 2.80 | 30.71 | 32.08 | 30.65 | 490651 |
| 1728427200 | 31.09 | -1.04 | -3.24 | 31.625 | 31.79 | 30.78 | 636400 |
| 1728340800 | 32.13 | -0.37 | -1.14 | 32.5 | 32.6 | 31.83 | 715237 |
| 1728081600 | 32.5 | 1.94 | 6.35 | 31.23 | 32.6 | 31.06 | 1285474 |
| 1727995200 | 30.56 | 0.64 | 2.14 | 29.85 | 30.895 | 29.66 | 819796 |
| 1727908800 | 29.92 | 0.71 | 2.43 | 29.81 | 30.22 | 29.5 | 692552 |
| 1727822400 | 29.21 | 0.21 | 0.72 | 29 | 29.34 | 28.72 | 595364 |
| 1727735520 | 29 | -0.24 | -0.82 | 29.14 | 29.325 | 28.56 | 562540 |
| 1727476800 | 29.24 | 0.49 | 1.70 | 29.34 | 29.38 | 28.81 | 1004944 |
| 1727390400 | 28.75 | -0.69 | -2.34 | 28.97 | 29.25 | 28.37 | 573310 |
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
