Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -6.44496762802 | 33.98 | 34.68 | 31.13 | 1630481 | 32.52759321 | CS |
| 4 | -7.08 | -18.2145613584 | 38.87 | 39.14 | 31.13 | 2059302 | 34.17713272 | CS |
| 12 | -15.45 | -32.7053344623 | 47.24 | 48 | 31.13 | 1723867 | 39.27424013 | CS |
| 26 | -13.88 | -30.391942194 | 45.67 | 50.75 | 31.13 | 1490738 | 41.95236123 | CS |
| 52 | -21.05 | -39.8372445117 | 52.84 | 60.6 | 31.13 | 1272667 | 46.40969832 | CS |
| 156 | -21.36 | -40.1881467545 | 53.15 | 67.25 | 31.13 | 1478935 | 51.05379596 | CS |
| 260 | 15.09 | 90.3592814371 | 16.7 | 67.25 | 8.6535 | 1751584 | 37.90856523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 31.79 | -0.34 | -1.06 | 31.79 | 32.064999 | 31.13 | 1552579 |
| 1736293200 | 32.13 | -0.54 | -1.65 | 32.6 | 33.04 | 31.93 | 1388754 |
| 1736206800 | 32.67 | 0.31 | 0.96 | 32.74 | 33.33 | 32.115 | 1719535 |
| 1735947600 | 32.36 | -1.16 | -3.46 | 33.53 | 33.66 | 32.255 | 1779681 |
| 1735861200 | 33.52 | -0.28 | -0.83 | 34.06 | 34.68 | 33.46 | 1765890 |
| 1735688400 | 33.8 | 0.65 | 1.96 | 33.28 | 33.92 | 33.15 | 1257866 |
| 1735602000 | 33.15 | -0.62 | -1.84 | 33.65 | 33.77 | 32.95 | 1337115 |
| 1735342800 | 33.77 | 0.29 | 0.87 | 33.38 | 34.2 | 33.335 | 1605452 |
| 1735256400 | 33.479999 | 0.05 | 0.15 | 33.29 | 33.63 | 33.14 | 1193755 |
| 1735077840 | 33.43 | 0.3 | 0.91 | 33.11 | 33.494999 | 32.9 | 533950 |
| 1734997200 | 33.13 | -0.32 | -0.96 | 33.4 | 33.85 | 32.939999 | 1863628 |
| 1734738000 | 33.45 | 0.02 | 0.06 | 33.33 | 34.27 | 33.25 | 6063466 |
| 1734651600 | 33.43 | -0.67 | -1.96 | 34.1 | 34.51 | 33.42 | 1961739 |
| 1734565200 | 34.1 | -1.37 | -3.86 | 35.4 | 35.71 | 34.07 | 2003907 |
| 1734478800 | 35.47 | 0.13 | 0.37 | 35.06 | 35.835 | 34.845 | 3033088 |
| 1734392400 | 35.34 | -1.97 | -5.28 | 36.74 | 36.915 | 35.27 | 3137782 |
| 1734133200 | 37.31 | -0.78 | -2.05 | 37.6 | 37.91 | 36.56 | 2965336 |
| 1734046800 | 38.09 | -0.05 | -0.13 | 39.3 | 39.3 | 38.04 | 2158400 |
| 1733960400 | 38.14 | -0.93 | -2.38 | 39.32 | 39.435 | 37.6 | 2984635 |
| 1733874000 | 39.07 | -3.12 | -7.40 | 40.98 | 41.085 | 39 | 3503787 |
| 1733787600 | 42.19 | 0.92 | 2.23 | 42.32 | 43.33 | 41.9808 | 1737397 |
| 1733528400 | 41.27 | 0.26 | 0.63 | 41.29 | 41.46 | 40.85 | 970471 |
| 1733442000 | 41.01 | -0.86 | -2.05 | 42 | 42.01 | 40.91 | 966317 |
| 1733355600 | 41.87 | -0.53 | -1.25 | 42.25 | 42.335 | 41.43 | 924744 |
| 1733269200 | 42.4 | -1.05 | -2.42 | 43.72 | 43.75 | 42.23 | 1180158 |
| 1733182800 | 43.45 | 0.86 | 2.02 | 42.92 | 43.76 | 42.445 | 1109900 |
| 1732917840 | 42.59 | -0.11 | -0.26 | 42.9 | 43.34 | 42.555 | 855713 |
| 1732750800 | 42.7 | 0.64 | 1.52 | 42.29 | 43.08 | 42.29 | 1000610 |
| 1732664400 | 42.06 | -1.53 | -3.51 | 43.07 | 43.48 | 41.81 | 897102 |
| 1732578000 | 43.59 | 0.72 | 1.68 | 43.28 | 44.05 | 43.25 | 1355136 |
| 1732318800 | 42.87 | 0.85 | 2.02 | 42.16 | 42.98 | 42.07 | 810725 |
| 1732232400 | 42.02 | 1.21 | 2.96 | 40.91 | 42.09 | 40.74 | 1130689 |
| 1732146000 | 40.81 | -0.1 | -0.24 | 40.66 | 40.99 | 40.5201 | 837142 |
| 1732059600 | 40.91 | -0.55 | -1.33 | 40.95 | 41.1 | 40.38 | 893241 |
| 1731973200 | 41.46 | 0.07 | 0.17 | 41.51 | 41.89 | 41.28 | 976036 |
| 1731714000 | 41.39 | -0.43 | -1.03 | 42.19 | 42.32 | 40.905 | 1100348 |
| 1731627600 | 41.82 | -1.07 | -2.49 | 42.85 | 42.88 | 41.4 | 1322458 |
| 1731541200 | 42.89 | -0.14 | -0.33 | 43.13 | 43.35 | 42.49 | 1297330 |
| 1731454800 | 43.03 | -1.12 | -2.54 | 43.89 | 43.92 | 42.95 | 1508095 |
| 1731368400 | 44.15 | -0.14 | -0.32 | 44.67 | 44.76 | 43.77 | 1729655 |
| 1731109200 | 44.29 | 1.19 | 2.76 | 42.6 | 44.42 | 41.84 | 4563334 |
| 1731022800 | 43.1 | -0.52 | -1.19 | 43.76 | 43.9 | 42.97 | 2212866 |
| 1730936400 | 43.62 | 1.85 | 4.43 | 43.92 | 43.92 | 42.74 | 2576804 |
| 1730850000 | 41.77 | -0.22 | -0.52 | 41.53 | 42.135 | 41.3 | 1726180 |
| 1730763600 | 41.99 | 1.13 | 2.77 | 41.03 | 42.315 | 40.9 | 1781414 |
| 1730500800 | 40.86 | -0.17 | -0.41 | 41.22 | 41.735 | 40.84 | 1336783 |
| 1730414400 | 41.03 | -0.1 | -0.24 | 41.16 | 41.51 | 40.75 | 1701561 |
| 1730328000 | 41.13 | 0.24 | 0.59 | 40.74 | 41.79 | 40.74 | 1193338 |
| 1730241600 | 40.89 | -0.82 | -1.97 | 41.14 | 41.74 | 40.84 | 1639155 |
| 1730155200 | 41.71 | 0.28 | 0.68 | 41.3 | 42.44 | 41.08 | 1773328 |
| 1729896000 | 41.43 | -3.61 | -8.02 | 42.04 | 43.84 | 40.91 | 4433972 |
| 1729809600 | 45.04 | -0.06 | -0.13 | 45.54 | 45.69 | 44.86 | 2217860 |
| 1729723200 | 45.1 | -0.66 | -1.44 | 45.48 | 45.81 | 44.755 | 1258451 |
| 1729636800 | 45.76 | 0.03 | 0.07 | 45.76 | 45.93 | 45.17 | 1115194 |
| 1729550400 | 45.73 | -1.27 | -2.70 | 47.03 | 47.21 | 45.66 | 847222 |
| 1729291200 | 47 | -0.41 | -0.86 | 47.91 | 48 | 46.91 | 1119873 |
| 1729204800 | 47.41 | 0.28 | 0.59 | 47.24 | 47.55 | 46.545 | 881839 |
| 1729118400 | 47.13 | 0.69 | 1.49 | 46.98 | 47.45 | 46.695 | 1106633 |
| 1729032000 | 46.44 | -1.1 | -2.31 | 47.16 | 47.58 | 46.4 | 1031960 |
| 1728945600 | 47.54 | 0.13 | 0.27 | 47.25 | 47.65 | 46.735 | 1001776 |
| 1728686400 | 47.41 | 0.29 | 0.62 | 46.91 | 47.8 | 46.91 | 891252 |
| 1728600000 | 47.12 | 0.27 | 0.58 | 46.38 | 47.46 | 46.26 | 1408969 |
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
