Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -4.625158831 | 39.35 | 39.94 | 37.24 | 1593933 | 38.27685834 | CS |
| 4 | -1.93 | -4.89102889002 | 39.46 | 39.98 | 34.965 | 1206779 | 38.0048723 | CS |
| 12 | -3.59 | -8.73054474708 | 41.12 | 43.42 | 34.965 | 1115695 | 39.64051802 | CS |
| 26 | 5.29 | 16.4081885856 | 32.24 | 43.78 | 31.54 | 1089319 | 38.93826375 | CS |
| 52 | 3.4 | 9.96191034281 | 34.13 | 43.78 | 30.75 | 1046539 | 36.71054638 | CS |
| 156 | -28.56 | -43.2137993645 | 66.09 | 79.06 | 25.99 | 1048371 | 39.89910141 | CS |
| 260 | -47.2 | -55.7063613832 | 84.73 | 88.99 | 25.99 | 1000525 | 48.69565765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 37.53 | -1.49 | -3.82 | 37.67 | 38.15 | 37.29 | 1214429 |
| 1738366800 | 39.02 | 0.13 | 0.33 | 38.89 | 39.14 | 38.39 | 1478754 |
| 1738280400 | 38.89 | 1.61 | 4.32 | 37.68 | 39.62 | 37.59 | 1769432 |
| 1738194000 | 37.28 | -2.02 | -5.14 | 39.15 | 39.15 | 37.24 | 2408435 |
| 1738107600 | 39.3 | -0.4 | -1.01 | 39.35 | 39.94 | 38.98 | 1098615 |
| 1738021200 | 39.7 | 0.85 | 2.19 | 38.48 | 39.98 | 38.48 | 1005503 |
| 1737762000 | 38.85 | 0.59 | 1.54 | 37.73 | 39.08 | 37.5 | 1295716 |
| 1737675600 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1737589200 | 38.26 | -0.93 | -2.37 | 39.02 | 39.365 | 38.23 | 975308 |
| 1737502800 | 39.19 | 0.23 | 0.59 | 39.25 | 39.73 | 39.03 | 792032 |
| 1737157200 | 38.96 | 0.7 | 1.83 | 38.7 | 39.495 | 38.53 | 1081113 |
| 1737070800 | 38.26 | 0.41 | 1.08 | 37.74 | 38.465 | 37.66 | 668424 |
| 1736984400 | 37.85 | 0.68 | 1.83 | 38.71 | 38.95 | 37.71 | 1136000 |
| 1736898000 | 37.17 | 1.08 | 2.99 | 36.29 | 37.27 | 36.29 | 786698 |
| 1736811600 | 36.09 | 0.55 | 1.55 | 35.52 | 36.22 | 34.965 | 1003179 |
| 1736552400 | 35.54 | -1.53 | -4.13 | 36.07 | 36.26 | 35.27 | 1380339 |
| 1736379600 | 37.07 | -0.92 | -2.42 | 37.64 | 37.725 | 36.74 | 1267070 |
| 1736293200 | 37.99 | -1.54 | -3.90 | 39.46 | 39.98 | 37.75 | 1154202 |
| 1736206800 | 39.53 | -1.1 | -2.71 | 40.67 | 40.74 | 39.51 | 653323 |
| 1735947600 | 40.63 | 0.78 | 1.96 | 40.12 | 40.77 | 40.07 | 692749 |
| 1735861200 | 39.85 | -0.6 | -1.48 | 39.88 | 40.59 | 39.64 | 1011281 |
| 1735688400 | 40.45 | -0.05 | -0.12 | 40.51 | 40.95 | 39.99 | 978217 |
| 1735602000 | 40.5 | -0.58 | -1.41 | 40.91 | 40.91 | 40.1875 | 820971 |
| 1735342800 | 41.08 | -0.88 | -2.10 | 41.7 | 42.35 | 40.95 | 708790 |
| 1735256400 | 41.96 | 0.08 | 0.19 | 41.49 | 42.33 | 41.425 | 723204 |
| 1735077840 | 41.88 | 1.11 | 2.72 | 41.03 | 41.88 | 40.54 | 455739 |
| 1734997200 | 40.77 | 0.27 | 0.67 | 40.35 | 40.87 | 39.69 | 1241581 |
| 1734738000 | 40.5 | 1.59 | 4.09 | 39.49 | 41.57 | 39.485 | 3440931 |
| 1734651600 | 38.91 | 0.5 | 1.30 | 39.36 | 39.68 | 38.6 | 2393241 |
| 1734565200 | 38.41 | -3.62 | -8.61 | 42.1 | 42.315 | 38.39 | 1423148 |
| 1734478800 | 42.03 | -0.08 | -0.19 | 41.81 | 42.36 | 41.67 | 928986 |
| 1734392400 | 42.11 | 0.36 | 0.86 | 41.57 | 42.55 | 41.5 | 1305964 |
| 1734133200 | 41.75 | 0.47 | 1.14 | 41.35 | 41.89 | 40.92 | 1128389 |
| 1734046800 | 41.28 | 0.35 | 0.86 | 40.79 | 41.92 | 40.67 | 1168157 |
| 1733960400 | 40.93 | 0.27 | 0.66 | 41.09 | 41.3 | 40.52 | 878134 |
| 1733874000 | 40.66 | -0.93 | -2.24 | 41.48 | 42 | 40.61 | 931113 |
| 1733787600 | 41.59 | 1.4 | 3.48 | 40.45 | 41.85 | 40.24 | 909063 |
| 1733528400 | 40.19 | -0.11 | -0.27 | 40.61 | 40.71 | 39.97 | 677209 |
| 1733442000 | 40.3 | -0.3 | -0.74 | 40.63 | 40.79 | 40.14 | 1123670 |
| 1733355600 | 40.6 | 0.16 | 0.40 | 40.42 | 40.9517 | 40.395 | 977546 |
| 1733269200 | 40.44 | -0.67 | -1.63 | 41.2 | 41.31 | 40.05 | 624888 |
| 1733182800 | 41.11 | -0.42 | -1.01 | 41.51 | 41.72 | 40.57 | 966379 |
| 1732917840 | 41.53 | -0.52 | -1.24 | 42.11 | 42.41 | 41.44 | 669168 |
| 1732750800 | 42.05 | -0.36 | -0.85 | 42.61 | 43.42 | 41.93 | 1608333 |
| 1732664400 | 42.41 | 0.39 | 0.93 | 42.04 | 42.48 | 41.38 | 1390740 |
| 1732578000 | 42.02 | 1.37 | 3.37 | 41.33 | 42.65 | 41.33 | 1395880 |
| 1732318800 | 40.65 | 0.91 | 2.29 | 39.88 | 40.96 | 39.88 | 963432 |
| 1732232400 | 39.74 | 1.01 | 2.61 | 39.05 | 40.2 | 39.01 | 762966 |
| 1732146000 | 38.73 | 0.26 | 0.68 | 38.15 | 38.81 | 38.05 | 644023 |
| 1732059600 | 38.47 | 0.01 | 0.03 | 38.2 | 38.57 | 37.825 | 1177304 |
| 1731973200 | 38.46 | -0.34 | -0.88 | 38.55 | 38.8776 | 38.33 | 1220773 |
| 1731714000 | 38.8 | -0.6 | -1.52 | 39.51 | 39.51 | 38.4 | 1153395 |
| 1731627600 | 39.4 | -0.53 | -1.33 | 39.91 | 40.09 | 39.12 | 1041626 |
| 1731541200 | 39.93 | 0.12 | 0.30 | 40.29 | 40.915 | 39.8 | 772100 |
| 1731454800 | 39.81 | -1.52 | -3.68 | 41.12 | 41.37 | 39.61 | 769876 |
| 1731368400 | 41.33 | -0.21 | -0.51 | 41.45 | 42.1 | 41.26 | 729297 |
| 1731109200 | 41.54 | 0.54 | 1.32 | 41.04 | 41.62 | 40.74 | 688925 |
| 1731022800 | 41 | 0.58 | 1.43 | 40.25 | 41.215 | 40.165 | 634602 |
| 1730936400 | 40.42 | 0.82 | 2.07 | 40.07 | 41 | 39.77 | 1492383 |
| 1730850000 | 39.6 | 0.32 | 0.81 | 39.06 | 40.015 | 38.96 | 988509 |
| 1730763600 | 39.28 | 0.39 | 1.00 | 38.95 | 39.58 | 38.86 | 1530650 |
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
