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 | 1.11 | 2.82874617737 | 39.24 | 41.07 | 38.36 | 8691889 | 39.78400272 | CS |
| 4 | -9.12 | -18.4354154033 | 49.47 | 49.7787 | 34.785 | 16608258 | 40.16167218 | CS |
| 12 | -7.91 | -16.3903854123 | 48.26 | 52.58 | 34.785 | 13452119 | 44.79800075 | CS |
| 26 | -11.29 | -21.8628969791 | 51.64 | 53.2 | 34.785 | 12256672 | 47.09597157 | CS |
| 52 | -26.89 | -39.99107674 | 67.24 | 68.43 | 34.785 | 10811554 | 51.56680034 | CS |
| 156 | -14.27 | -26.1259611864 | 54.62 | 77.1299 | 34.785 | 13404740 | 59.96403568 | CS |
| 260 | 27 | 202.247191011 | 13.35 | 77.1299 | 8.52 | 17656268 | 41.81202493 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 40.36 | -0.01 | -0.02 | 39.95 | 40.44 | 39.78 | 6407060 |
| 1745534400 | 40.37 | 0.54 | 1.36 | 40.045 | 40.63 | 39.83 | 7842768 |
| 1745448000 | 39.83 | -0.14 | -0.35 | 40.87 | 41.07 | 39.49 | 10839526 |
| 1745361600 | 39.97 | 0.95 | 2.43 | 39.6 | 40.37 | 39.2301 | 7418502 |
| 1745275200 | 39.02 | -0.69 | -1.74 | 39.24 | 39.24 | 38.36 | 8485059 |
| 1744929600 | 39.71 | 1.26 | 3.28 | 38.95 | 40.5884 | 38.8606 | 13288280 |
| 1744843200 | 38.45 | 0.65 | 1.72 | 38 | 39.275 | 37.975 | 11390615 |
| 1744756800 | 37.8 | -0.1 | -0.26 | 37.64 | 38.628 | 37.615 | 9338184 |
| 1744670400 | 37.9 | 0.23 | 0.61 | 38.7 | 38.77 | 37.405 | 12652535 |
| 1744411200 | 37.67 | 1.2 | 3.29 | 36.62 | 37.945 | 35.665 | 17384059 |
| 1744324800 | 36.47 | -3.76 | -9.35 | 38.72 | 38.72 | 35.825 | 26469900 |
| 1744238400 | 40.23 | 4.12 | 11.41 | 35.57 | 40.82 | 34.785 | 40070037 |
| 1744152000 | 36.11 | -2.64 | -6.81 | 39.7 | 39.825 | 35.35 | 24844068 |
| 1744065600 | 38.75 | -1.79 | -4.42 | 39.12 | 40.8099 | 37.67 | 26353327 |
| 1743806400 | 40.54 | -3.36 | -7.65 | 42.55 | 42.79 | 39.6 | 44980245 |
| 1743720000 | 43.9 | -5.43 | -11.01 | 46.63 | 47.055 | 43.78 | 24988365 |
| 1743633600 | 49.33 | 0.14 | 0.28 | 48.69 | 49.36 | 48.61 | 6121289 |
| 1743547200 | 49.19 | -0.17 | -0.34 | 49.12 | 49.345 | 48.6 | 5908372 |
| 1743460800 | 49.36 | 0.53 | 1.09 | 48.41 | 49.7787 | 48.41 | 8503601 |
| 1743201600 | 48.83 | -0.68 | -1.37 | 49.47 | 49.49 | 48.23 | 7894538 |
| 1743115200 | 49.51 | -0.24 | -0.48 | 49.6 | 50.17 | 49.02 | 10815634 |
| 1743028800 | 49.75 | 0.74 | 1.51 | 49.52 | 50.47 | 49.275 | 11291396 |
| 1742942400 | 49.01 | 1.09 | 2.27 | 48.36 | 49.29 | 48.27 | 11097638 |
| 1742856000 | 47.92 | -0.02 | -0.04 | 47.62 | 48.55 | 47.56 | 10141050 |
| 1742596800 | 47.94 | -0.02 | -0.04 | 47.73 | 48.13 | 47.515 | 23299659 |
| 1742510400 | 47.96 | 0 | 0.00 | 47.63 | 48.16 | 47.17 | 9060534 |
| 1742424000 | 47.96 | 0.31 | 0.65 | 47.56 | 48.475 | 47.56 | 9810372 |
| 1742337600 | 47.65 | 0.39 | 0.83 | 47.7 | 47.85 | 46.93 | 8344344 |
| 1742251200 | 47.26 | 0.73 | 1.57 | 46.53 | 47.51 | 46.505 | 10747304 |
| 1741992000 | 46.53 | 1.08 | 2.38 | 45.75 | 46.72 | 45.6101 | 12172139 |
| 1741905600 | 45.45 | -0.65 | -1.41 | 45.86 | 46.638 | 44.96 | 11486247 |
| 1741819200 | 46.1 | -0.18 | -0.39 | 46.27 | 46.59 | 45.785 | 8686949 |
| 1741732800 | 46.28 | -1.08 | -2.28 | 47.575 | 47.98 | 46.1 | 11393386 |
| 1741646400 | 47.36 | 0.12 | 0.25 | 47.09 | 47.69 | 46.65 | 12511813 |
| 1741390800 | 47.24 | 1.53 | 3.35 | 46.42 | 47.49 | 46.2 | 11018963 |
| 1741304400 | 45.71 | 0.2 | 0.44 | 45.15 | 46.11 | 44.91 | 10734727 |
| 1741218000 | 45.51 | -1.02 | -2.19 | 46.01 | 46.06 | 44.7 | 18180055 |
| 1741131600 | 46.53 | 0.08 | 0.17 | 46.15 | 47.42 | 45.22 | 15581862 |
| 1741045200 | 46.45 | -2.39 | -4.89 | 49.15 | 49.4 | 45.865 | 24954002 |
| 1740786000 | 48.84 | 0.19 | 0.39 | 48.48 | 48.93 | 47.75 | 12682676 |
| 1740699600 | 48.65 | 0.1 | 0.21 | 48.9 | 49.43 | 48.34 | 10395182 |
| 1740613200 | 48.55 | -0.34 | -0.70 | 48.91 | 49.2 | 48.26 | 7209377 |
| 1740526800 | 48.89 | -0.97 | -1.95 | 49.9 | 49.96 | 48.57 | 11133974 |
| 1740440400 | 49.86 | -0.56 | -1.11 | 50.23 | 50.4 | 49.5 | 11130029 |
| 1740181200 | 50.42 | -1.67 | -3.21 | 51.85 | 51.99 | 50.385 | 13883278 |
| 1740094800 | 52.09 | 1.1 | 2.16 | 51.17 | 52.58 | 50.49 | 14322523 |
| 1740008400 | 50.99 | 2.15 | 4.40 | 49.5 | 52.17 | 49.3 | 27214890 |
| 1739922000 | 48.84 | 0.78 | 1.62 | 48.86 | 49.14 | 47.91 | 15305846 |
| 1739576400 | 48.06 | 0.18 | 0.38 | 48.2 | 49.0876 | 48.01 | 10423645 |
| 1739490000 | 47.88 | 0.05 | 0.10 | 47.97 | 48.16 | 47.6646 | 8537195 |
| 1739403600 | 47.83 | -0.78 | -1.60 | 49.03 | 49.04 | 47.59 | 10589904 |
| 1739317200 | 48.61 | 0.23 | 0.48 | 48.85 | 49.32 | 48.53 | 8134487 |
| 1739230800 | 48.38 | 1.6 | 3.42 | 47.12 | 48.54 | 47.1 | 11053147 |
| 1738971600 | 46.78 | -0.2 | -0.43 | 47.1 | 47.1 | 46.64 | 6620893 |
| 1738885200 | 46.98 | -0.38 | -0.80 | 47.85 | 47.91 | 46.71 | 9148915 |
| 1738798800 | 47.36 | -0.23 | -0.48 | 47.52 | 47.52 | 46.97 | 8346243 |
| 1738712400 | 47.59 | 1.22 | 2.63 | 46.13 | 47.75 | 46.04 | 10962992 |
| 1738626000 | 46.37 | -0.28 | -0.60 | 46.76 | 46.77 | 45.94 | 12675685 |
| 1738366800 | 46.65 | -2.27 | -4.64 | 48.26 | 48.26 | 46.6 | 18110678 |
| 1738280400 | 48.92 | 0.09 | 0.18 | 48.98 | 49.16 | 48.56 | 6048521 |
| 1738194000 | 48.83 | -0.17 | -0.35 | 48.74 | 49.2 | 48.58 | 5728370 |
| 1738107600 | 49 | -0.56 | -1.13 | 49.64 | 49.89 | 48.7 | 7235103 |
| 1738021200 | 49.56 | 0.27 | 0.55 | 49.19 | 50.01 | 49.025 | 9053859 |
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
