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 | 0.356 | 0.924195223261 | 38.52 | 40.26 | 37.85 | 1670232 | 39.14205397 | CS |
| 4 | -1.984 | -4.85560450318 | 40.86 | 41.825 | 35.05 | 1937665 | 39.3278769 | CS |
| 12 | -5.344 | -12.0850293985 | 44.22 | 47.22 | 35.05 | 1551839 | 41.81750575 | CS |
| 26 | -1.014 | -2.5419904738 | 39.89 | 47.22 | 35.05 | 1509344 | 41.78952732 | CS |
| 52 | -15.704 | -28.7724441187 | 54.58 | 56.12 | 35.05 | 1631614 | 44.60859328 | CS |
| 156 | -36.494 | -48.4197956747 | 75.37 | 80.276 | 35.05 | 1332078 | 52.44259414 | CS |
| 260 | -13.134 | -25.2528359931 | 52.01 | 104.28 | 22.75 | 1306840 | 59.28705858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 37.85 | -1.82 | -4.59 | 37.49 | 39.79 | 37.49 | 4260012 |
| 1739490000 | 39.67 | 0.63 | 1.61 | 39.27 | 40.26 | 39.26 | 2512989 |
| 1739403600 | 39.04 | -0.15 | -0.38 | 38.85 | 39.26 | 38.58 | 989162 |
| 1739317200 | 39.19 | 0.25 | 0.64 | 38.6 | 39.29 | 38.6 | 1368897 |
| 1739230800 | 38.94 | 0.32 | 0.83 | 38.66 | 39.26 | 38.57 | 1641583 |
| 1738971600 | 38.62 | 0.21 | 0.55 | 38.52 | 38.91 | 37.93 | 1894861 |
| 1738885200 | 38.41 | -0.48 | -1.23 | 39.26 | 40 | 38.3 | 2163931 |
| 1738798800 | 38.89 | 1.13 | 2.99 | 37.73 | 39.02 | 37.26 | 3318981 |
| 1738712400 | 37.76 | 0.61 | 1.64 | 38.29 | 38.355 | 37.6 | 1990634 |
| 1738626000 | 37.15 | -2.52 | -6.35 | 36.6 | 37.74 | 35.05 | 6573827 |
| 1738366800 | 39.67 | -1.83 | -4.41 | 41.06 | 41.25 | 39.48 | 2181078 |
| 1738280400 | 41.5 | 0.49 | 1.19 | 41.3 | 41.825 | 41.04 | 1711836 |
| 1738194000 | 41.01 | -0.08 | -0.19 | 41 | 41.19 | 40.7874 | 826142 |
| 1738107600 | 41.09 | -0.47 | -1.13 | 41.11 | 41.39 | 40.71 | 1044409 |
| 1738021200 | 41.56 | 0.39 | 0.95 | 41.28 | 41.69 | 41.28 | 1682044 |
| 1737762000 | 41.17 | 1.14 | 2.85 | 41 | 41.33 | 40.95 | 2384733 |
| 1737675600 | 40.03 | 0 | 0.00 | 40.03 | 40.03 | 40.03 | 0 |
| 1737589200 | 40.03 | -0.78 | -1.91 | 40.99 | 40.99 | 39.96 | 1338655 |
| 1737502800 | 40.81 | 0.46 | 1.14 | 40.32 | 40.87 | 40.108 | 1380402 |
| 1737157200 | 40.35 | -0.22 | -0.54 | 40.86 | 41.18 | 40.32 | 1089450 |
| 1737070800 | 40.57 | -0.39 | -0.95 | 40.91 | 41.01 | 40.36 | 1048157 |
| 1736984400 | 40.96 | 0.54 | 1.34 | 41.25 | 41.62 | 40.6 | 1195577 |
| 1736898000 | 40.42 | -0.01 | -0.02 | 40.76 | 41.02 | 40.02 | 854034 |
| 1736811600 | 40.43 | 0.9 | 2.28 | 39.35 | 40.51 | 39.2 | 1374378 |
| 1736552400 | 39.53 | -0.8 | -1.98 | 39.61 | 39.69 | 38.97 | 1711143 |
| 1736379600 | 40.33 | -1.49 | -3.56 | 41.5 | 41.5 | 40.06 | 1544164 |
| 1736293200 | 41.82 | -0.03 | -0.07 | 42.39 | 42.66 | 41.53 | 920253 |
| 1736206800 | 41.85 | 0.59 | 1.43 | 42.12 | 42.57 | 41.725 | 871114 |
| 1735947600 | 41.26 | 0.01 | 0.02 | 41.17 | 41.33 | 40.4 | 834057 |
| 1735861200 | 41.25 | -0.54 | -1.29 | 42 | 42.27 | 41.16 | 680830 |
| 1735688400 | 41.79 | 0.08 | 0.19 | 42.01 | 42.23 | 41.58 | 901936 |
| 1735602000 | 41.71 | -0.45 | -1.07 | 41.97 | 42 | 41.125 | 1034561 |
| 1735342800 | 42.16 | -0.26 | -0.61 | 42.07 | 42.52 | 41.86 | 721695 |
| 1735256400 | 42.42 | 0 | 0.00 | 42.24 | 42.6 | 42.1 | 588302 |
| 1735077840 | 42.42 | 0.37 | 0.88 | 42.23 | 42.42 | 41.71 | 430490 |
| 1734997200 | 42.05 | -0.17 | -0.40 | 41.77 | 42.05 | 41.35 | 902931 |
| 1734738000 | 42.22 | 0.94 | 2.28 | 41.07 | 42.65 | 41 | 2049687 |
| 1734651600 | 41.28 | -0.67 | -1.60 | 42.25 | 42.55 | 41.18 | 1269216 |
| 1734565200 | 41.95 | -1.59 | -3.65 | 43.57 | 44.38 | 41.945 | 1511623 |
| 1734478800 | 43.54 | -0.21 | -0.48 | 43.45 | 44.23 | 43.37 | 1215601 |
| 1734392400 | 43.75 | -0.55 | -1.24 | 43.99 | 44.4 | 43.5832 | 1378202 |
| 1734133200 | 44.3 | -0.6 | -1.34 | 44.78 | 44.95 | 44.08 | 1076710 |
| 1734046800 | 44.9 | -0.15 | -0.33 | 45 | 45.38 | 44.76 | 1200620 |
| 1733960400 | 45.05 | -0.66 | -1.44 | 44.89 | 45.17 | 44.39 | 1811786 |
| 1733874000 | 45.71 | -0.1 | -0.22 | 45.83 | 46.52 | 45.16 | 1422982 |
| 1733787600 | 45.81 | 0.52 | 1.15 | 45.85 | 47.05 | 45.67 | 1538163 |
| 1733528400 | 45.29 | -0.5 | -1.09 | 46.35 | 46.51 | 45.08 | 1658407 |
| 1733442000 | 45.79 | -0.01 | -0.02 | 46.63 | 47.22 | 45.76 | 2911952 |
| 1733355600 | 45.8 | 0.19 | 0.42 | 45.61 | 46.55 | 45.365 | 3376837 |
| 1733269200 | 45.61 | 0.33 | 0.73 | 45.36 | 46.05 | 45.08 | 1352269 |
| 1733182800 | 45.28 | 0.14 | 0.31 | 45.42 | 45.71 | 45.13 | 926769 |
| 1732917840 | 45.14 | 0.19 | 0.42 | 45 | 45.33 | 44.52 | 927996 |
| 1732750800 | 44.95 | 0.91 | 2.07 | 44.36 | 45.175 | 44.23 | 1145587 |
| 1732664400 | 44.04 | -2.42 | -5.21 | 45.19 | 45.34 | 43.95 | 1933635 |
| 1732578000 | 46.46 | 1.38 | 3.06 | 45.51 | 47 | 45.4 | 2623893 |
| 1732318800 | 45.08 | 0.94 | 2.13 | 44.1 | 45.4 | 43.88 | 2496274 |
| 1732232400 | 44.14 | 1.49 | 3.49 | 42.65 | 44.25 | 42.62 | 1968960 |
| 1732146000 | 42.65 | -0.13 | -0.30 | 42.57 | 42.82 | 42.02 | 1421643 |
| 1732059600 | 42.78 | -0.94 | -2.15 | 43.01 | 43.34 | 42.67 | 1471185 |
| 1731973200 | 43.72 | -0.18 | -0.41 | 44.01 | 44.64 | 43.691 | 918985 |
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
