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 | 0.28 | 0.659599528857 | 42.45 | 43.52 | 40.845 | 7400502 | 42.00809622 | CS |
| 4 | 4.32 | 11.2470710752 | 38.41 | 43.52 | 37.68 | 8192327 | 40.5854384 | CS |
| 12 | -2.23 | -4.95996441281 | 44.96 | 45.27 | 36.86 | 9801086 | 40.67770644 | CS |
| 26 | -5.36 | -11.145768351 | 48.09 | 58.72 | 36.86 | 9207166 | 46.30728645 | CS |
| 52 | 7.85 | 22.505733945 | 34.88 | 58.72 | 29.42 | 10342116 | 41.72819631 | CS |
| 156 | -17.43 | -28.9727393617 | 60.16 | 86.37 | 29.42 | 9496850 | 45.49343301 | CS |
| 260 | -2.22 | -4.93882091212 | 44.95 | 86.37 | 29.42 | 8577007 | 50.1293467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 42.72 | -0.37 | -0.86 | 43.49 | 43.62 | 42.47 | 10594330 |
| 1738280400 | 43.09 | 1.5 | 3.61 | 42.38 | 43.52 | 42.25 | 9860261 |
| 1738194000 | 41.59 | 0.24 | 0.58 | 41.44 | 41.99 | 40.99 | 9942867 |
| 1738107600 | 41.35 | -0.22 | -0.53 | 41.57 | 41.65 | 41.02 | 6069846 |
| 1738021200 | 41.57 | -0.47 | -1.12 | 41.7 | 41.75 | 40.845 | 5981857 |
| 1737762000 | 42.04 | 0.36 | 0.86 | 42.45 | 42.85 | 41.99 | 5204665 |
| 1737675600 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1737589200 | 41.68 | -0.67 | -1.58 | 42.52 | 42.53 | 41.62 | 6276941 |
| 1737502800 | 42.35 | 0.68 | 1.63 | 42.24 | 42.7 | 42.09 | 7670652 |
| 1737157200 | 41.67 | 0.02 | 0.05 | 41.35 | 41.88 | 41.1001 | 7283004 |
| 1737070800 | 41.65 | 0.28 | 0.68 | 41.87 | 42.14 | 41.45 | 9430001 |
| 1736984400 | 41.37 | 1.21 | 3.01 | 40.78 | 41.5 | 40.35 | 11648984 |
| 1736898000 | 40.16 | 0.99 | 2.53 | 39.5 | 40.28 | 39.19 | 11363313 |
| 1736811600 | 39.17 | 0.07 | 0.18 | 38.88 | 39.185 | 38.53 | 8296693 |
| 1736552400 | 39.1 | -0.03 | -0.08 | 39.77 | 40.26 | 38.82 | 9816851 |
| 1736379600 | 39.13 | 0.97 | 2.54 | 38.2901 | 39.15 | 38.2 | 8189790 |
| 1736293200 | 38.16 | 0.37 | 0.98 | 38.72 | 38.954 | 37.844 | 7401140 |
| 1736206800 | 37.79 | -0.32 | -0.84 | 38.1504 | 38.2 | 37.68 | 7975817 |
| 1735947600 | 38.11 | -0.26 | -0.68 | 38.379 | 38.49 | 38.0203 | 6039403 |
| 1735861200 | 38.37 | 1.15 | 3.09 | 38.04 | 38.85 | 38.04 | 8065678 |
| 1735688400 | 37.22 | 0.22 | 0.59 | 37.01 | 37.39 | 36.86 | 9341936 |
| 1735602000 | 37 | -0.84 | -2.22 | 37.37 | 37.44 | 36.86 | 7274132 |
| 1735342800 | 37.84 | -0.25 | -0.66 | 37.76 | 38.22 | 37.73 | 5260768 |
| 1735256400 | 38.09 | -0.22 | -0.57 | 38.31 | 38.61 | 38.09 | 5896933 |
| 1735077840 | 38.31 | 0.15 | 0.39 | 38.16 | 38.32 | 37.87 | 3586479 |
| 1734997200 | 38.16 | -0.12 | -0.31 | 38.14 | 38.26 | 37.4637 | 8554606 |
| 1734738000 | 38.28 | 1.26 | 3.40 | 37.3 | 38.4399 | 37.2602 | 22589492 |
| 1734651600 | 37.02 | -0.62 | -1.65 | 37.63 | 37.915 | 36.94 | 12776185 |
| 1734565200 | 37.64 | -2.16 | -5.43 | 39.37 | 39.565 | 37.59 | 16210425 |
| 1734478800 | 39.8 | -0.28 | -0.70 | 39.46 | 40.07 | 39.43 | 11878228 |
| 1734392400 | 40.08 | -0.14 | -0.35 | 40.15 | 40.26 | 39.735 | 9829044 |
| 1734133200 | 40.22 | -1.34 | -3.22 | 41 | 41.09 | 40.19 | 11095909 |
| 1734046800 | 41.56 | -0.72 | -1.70 | 41.57 | 42.25 | 41.55 | 7176783 |
| 1733960400 | 42.28 | 0.79 | 1.90 | 41.75 | 42.52 | 41.44 | 8287410 |
| 1733874000 | 41.49 | -0.24 | -0.58 | 41.87 | 42.11 | 41.46 | 7479069 |
| 1733787600 | 41.73 | 0.62 | 1.51 | 41.68 | 42.43 | 41.6114 | 10336597 |
| 1733528400 | 41.11 | 0.04 | 0.10 | 40.95 | 41.645 | 40.87 | 7549500 |
| 1733442000 | 41.07 | -0.34 | -0.82 | 41.59 | 41.6 | 40.115 | 10911917 |
| 1733355600 | 41.41 | -0.16 | -0.38 | 41.66 | 41.755 | 41.05 | 9503946 |
| 1733269200 | 41.57 | 0.66 | 1.61 | 41.51 | 42.195 | 41.1 | 8546064 |
| 1733182800 | 40.91 | -1.03 | -2.46 | 41.58 | 41.7 | 40.595 | 12368864 |
| 1732917840 | 41.94 | -0.1 | -0.24 | 42.255 | 42.32 | 41.92 | 6040357 |
| 1732750800 | 42.04 | -0.21 | -0.50 | 42.22 | 42.635 | 41.915 | 6885286 |
| 1732664400 | 42.25 | -0.21 | -0.49 | 42.39 | 42.42 | 42 | 6250020 |
| 1732578000 | 42.46 | -0.92 | -2.12 | 42.03 | 42.46 | 41.85 | 18584726 |
| 1732318800 | 43.38 | 0.06 | 0.14 | 43.38 | 43.79 | 43.09 | 6795715 |
| 1732232400 | 43.32 | 0.33 | 0.77 | 43.26 | 43.54 | 42.85 | 8236561 |
| 1732146000 | 42.99 | -0.19 | -0.44 | 42.95 | 43.08 | 42.575 | 7634779 |
| 1732059600 | 43.18 | 0.82 | 1.94 | 42.88 | 43.19 | 42.46 | 10595221 |
| 1731973200 | 42.36 | 1.43 | 3.49 | 42.07 | 42.435 | 41.74 | 9666301 |
| 1731714000 | 40.93 | 0.25 | 0.61 | 41.12 | 41.31 | 40.6 | 11251665 |
| 1731627600 | 40.68 | -0.55 | -1.33 | 40.86 | 41.2 | 40.48 | 15915786 |
| 1731541200 | 41.23 | -0.35 | -0.84 | 41.72 | 41.8856 | 41.08 | 15839040 |
| 1731454800 | 41.58 | -0.75 | -1.77 | 41.92 | 42 | 41.11 | 14736903 |
| 1731368400 | 42.33 | -2.71 | -6.02 | 43.2 | 43.49 | 41.96 | 16303128 |
| 1731109200 | 45.04 | -0.12 | -0.27 | 44.96 | 45.27 | 44.55 | 10248786 |
| 1731022800 | 45.16 | 0.68 | 1.53 | 44.63 | 45.37 | 44.2 | 10823783 |
| 1730936400 | 44.48 | -1.52 | -3.30 | 44.01 | 44.65 | 43.6 | 17911581 |
| 1730850000 | 46 | 0.24 | 0.52 | 45.8 | 46.13 | 45.67 | 6625235 |
| 1730763600 | 45.76 | 0.5 | 1.10 | 45.38 | 45.89 | 45.13 | 8568057 |
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
