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 | -0.2 | -0.579038795599 | 34.54 | 35.13 | 33.54 | 3400004 | 34.13766785 | CS |
| 4 | -2.665 | -7.20172949601 | 37.005 | 38 | 33.28 | 3855131 | 34.95754469 | CS |
| 12 | -4.9 | -12.4872579001 | 39.24 | 42.535 | 33.28 | 3853299 | 37.1930196 | CS |
| 26 | -8.92 | -20.6195099399 | 43.26 | 47.26 | 33.28 | 4269204 | 37.99059043 | CS |
| 52 | -10.4 | -23.2454179705 | 44.74 | 48.245 | 33.28 | 4033202 | 40.15399888 | CS |
| 156 | -9.15 | -21.0393193838 | 43.49 | 51.35 | 26.41 | 4629600 | 39.19801178 | CS |
| 260 | 1.36 | 4.12371134021 | 32.98 | 51.35 | 5.9001 | 8105988 | 29.5974167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 34.09 | 0.43 | 1.28 | 33.81 | 34.23 | 33.58 | 3320130 |
| 1735861200 | 33.66 | -0.99 | -2.86 | 34.9 | 35.13 | 33.54 | 4281575 |
| 1735688400 | 34.65 | 0.3 | 0.87 | 34.54 | 34.98 | 34.41 | 2922656 |
| 1735602000 | 34.35 | -0.42 | -1.21 | 34.42 | 34.775 | 34.11 | 3242873 |
| 1735342800 | 34.77 | -0.12 | -0.34 | 34.61 | 35.14 | 34.585 | 2520230 |
| 1735256400 | 34.89 | 0.15 | 0.43 | 34.51 | 35.14 | 34.46 | 2468280 |
| 1735077840 | 34.74 | 0.45 | 1.31 | 34.29 | 34.815 | 34.14 | 1866759 |
| 1734997200 | 34.29 | 0.13 | 0.38 | 34 | 34.43 | 33.78 | 3739299 |
| 1734738000 | 34.16 | 0.72 | 2.15 | 33.38 | 34.8299 | 33.365 | 8753981 |
| 1734651600 | 33.439999 | -0.36 | -1.07 | 34.1 | 34.38 | 33.28 | 5116457 |
| 1734565200 | 33.8 | -1.57 | -4.44 | 35.54 | 35.83 | 33.75 | 4248603 |
| 1734478800 | 35.37 | 0.09 | 0.26 | 35.09 | 35.88 | 35.04 | 3934712 |
| 1734392400 | 35.28 | -0.97 | -2.68 | 36.15 | 36.37 | 35.1 | 5685420 |
| 1734133200 | 36.25 | -0.55 | -1.49 | 36.81 | 36.91 | 36.2 | 2843073 |
| 1734046800 | 36.8 | -0.14 | -0.38 | 36.8 | 37.68 | 36.7 | 4004506 |
| 1733960400 | 36.94 | 0.42 | 1.15 | 36.76 | 37.02 | 36.12 | 3211564 |
| 1733874000 | 36.52 | -0.08 | -0.22 | 36.65 | 37.01 | 36.2 | 3352148 |
| 1733787600 | 36.6 | -0.06 | -0.16 | 37.06 | 38 | 36.515 | 5035499 |
| 1733528400 | 36.66 | -0.18 | -0.49 | 37.37 | 37.82 | 36.56 | 5293440 |
| 1733442000 | 36.84 | -0.68 | -1.81 | 37.7 | 37.78 | 36.815 | 3386847 |
| 1733355600 | 37.52 | 0.01 | 0.03 | 37.57 | 37.72 | 37.08 | 2643978 |
| 1733269200 | 37.51 | -0.78 | -2.04 | 38.24 | 38.25 | 36.84 | 4211723 |
| 1733182800 | 38.29 | -0.05 | -0.13 | 38.47 | 38.47 | 37.73 | 3279862 |
| 1732917840 | 38.34 | 0.97 | 2.60 | 37.5 | 38.46 | 37.46 | 1881286 |
| 1732750800 | 37.37 | -0.18 | -0.48 | 37.42 | 38.06 | 37.115 | 3179239 |
| 1732664400 | 37.55 | -0.76 | -1.98 | 38.16 | 38.19 | 37.34 | 2852121 |
| 1732578000 | 38.31 | 0.51 | 1.35 | 37.85 | 38.37 | 37.75 | 4068003 |
| 1732318800 | 37.8 | -0.21 | -0.55 | 37.8 | 38.22 | 37.585 | 3368925 |
| 1732232400 | 38.01 | 0.5 | 1.33 | 37.54 | 38.08 | 37.26 | 2569203 |
| 1732146000 | 37.51 | 0.24 | 0.64 | 37.21 | 37.55 | 36.62 | 3213137 |
| 1732059600 | 37.27 | 0.12 | 0.32 | 36.62 | 37.29 | 36.3 | 2445795 |
| 1731973200 | 37.15 | -0.13 | -0.35 | 37.66 | 37.66 | 36.67 | 3342833 |
| 1731714000 | 37.28 | -0.24 | -0.64 | 37.57 | 37.57 | 36.8 | 3364351 |
| 1731627600 | 37.52 | -0.46 | -1.21 | 38.16 | 38.59 | 37.52 | 3257921 |
| 1731541200 | 37.98 | 1.23 | 3.35 | 36.7 | 38.2 | 36.65 | 5438466 |
| 1731454800 | 36.75 | 0.03 | 0.08 | 36.36 | 36.945 | 35.74 | 6173385 |
| 1731368400 | 36.72 | 0.03 | 0.08 | 36.84 | 37.08 | 36.35 | 3506755 |
| 1731109200 | 36.69 | -0.98 | -2.60 | 37.3 | 37.53 | 36.33 | 4367400 |
| 1731022800 | 37.67 | 0.24 | 0.64 | 37.69 | 38.415 | 37.4 | 3003459 |
| 1730936400 | 37.43 | 1.2 | 3.31 | 37.8 | 38.335 | 37.43 | 5355133 |
| 1730850000 | 36.23 | -0.17 | -0.47 | 36.29 | 36.53 | 35.56 | 4214439 |
| 1730763600 | 36.4 | -0.01 | -0.03 | 36.45 | 37.36 | 36.22 | 3588353 |
| 1730500800 | 36.41 | -0.46 | -1.25 | 37.37 | 37.97 | 36.4 | 6297049 |
| 1730414400 | 36.87 | -4.54 | -10.96 | 38.9 | 39.155 | 36.255 | 13570331 |
| 1730328000 | 41.41 | -0.58 | -1.38 | 41.46 | 42.07 | 41.15 | 6387640 |
| 1730241600 | 41.99 | 0.27 | 0.65 | 41.5 | 42.535 | 41.34 | 5060008 |
| 1730155200 | 41.72 | 1.36 | 3.37 | 40.76 | 41.91 | 40.625 | 3276058 |
| 1729896000 | 40.36 | 0.26 | 0.65 | 40.56 | 40.82 | 40.115 | 2345229 |
| 1729809600 | 40.1 | 0.46 | 1.16 | 39.96 | 40.28 | 39.49 | 2791778 |
| 1729723200 | 39.64 | -0.88 | -2.17 | 40.28 | 40.31 | 39.6 | 3046936 |
| 1729636800 | 40.52 | 0.04 | 0.10 | 40.66 | 40.66 | 40 | 2681233 |
| 1729550400 | 40.48 | -0.71 | -1.72 | 41.08 | 41.19 | 40.14 | 2992257 |
| 1729291200 | 41.19 | 0.61 | 1.50 | 40.98 | 41.44 | 40.64 | 3440320 |
| 1729204800 | 40.58 | 0.68 | 1.70 | 39.58 | 40.605 | 39.58 | 3409246 |
| 1729118400 | 39.9 | 0.51 | 1.29 | 39.69 | 39.98 | 39.39 | 2594639 |
| 1729032000 | 39.39 | -0.85 | -2.11 | 40.09 | 40.37 | 39.34 | 2796333 |
| 1728945600 | 40.24 | 0.58 | 1.46 | 39.24 | 40.29 | 39.2 | 3111314 |
| 1728686400 | 39.66 | 0.07 | 0.18 | 39.52 | 40.23 | 39.52 | 2337343 |
| 1728600000 | 39.59 | -0.59 | -1.47 | 39.97 | 40.04 | 39.48 | 2679445 |
| 1728513600 | 40.18 | 0.37 | 0.93 | 39.66 | 40.34 | 39.55 | 3100935 |
| 1728427200 | 39.81 | -1.29 | -3.14 | 40.35 | 40.3859 | 38.44 | 5035593 |
| 1728340800 | 41.1 | 0.67 | 1.66 | 40.5 | 41.64 | 40.43 | 4524705 |
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
