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 | -0.47 | -1.16509667824 | 40.34 | 42.24 | 38.23 | 1104647 | 40.32931259 | CS |
| 4 | 4.26 | 11.9629317607 | 35.61 | 42.36 | 34.74 | 1226001 | 39.34282811 | CS |
| 12 | -2.89 | -6.75865294668 | 42.76 | 43.76 | 34.74 | 1210532 | 39.22060472 | CS |
| 26 | -12.88 | -24.4170616114 | 52.75 | 56.46 | 34.74 | 956097 | 43.38508014 | CS |
| 52 | -3.5 | -8.07009453539 | 43.37 | 56.46 | 34.74 | 832606 | 44.54953608 | CS |
| 156 | 39.3603 | 7722.2483814 | 0.5097 | 56.46 | 0.5097 | 461744 | 43.52402589 | CS |
| 260 | 38.57 | 2966.92307692 | 1.3 | 56.46 | 0.28 | 533801 | 22.89591446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 39.87 | -0.47 | -1.17 | 40.07 | 40.37 | 39.8 | 806330 |
| 1731973200 | 40.34 | 0.24 | 0.60 | 40.55 | 40.81 | 39.68 | 776235 |
| 1731714000 | 40.1 | -1.51 | -3.63 | 42.2 | 42.24 | 40.07 | 1009814 |
| 1731627600 | 41.61 | 1.97 | 4.97 | 40.21 | 41.8 | 40.2 | 1339975 |
| 1731541200 | 39.64 | 0.47 | 1.20 | 40.22 | 40.55 | 38.23 | 1655973 |
| 1731454800 | 39.17 | -0.77 | -1.93 | 39.98 | 40.16 | 38.3 | 1311677 |
| 1731368400 | 39.94 | -0.2 | -0.50 | 40.08 | 40.5445 | 39.58 | 1433214 |
| 1731109200 | 40.14 | -0.61 | -1.50 | 40.32 | 40.535 | 39.7 | 866423 |
| 1731022800 | 40.75 | -1.35 | -3.21 | 41.65 | 41.96 | 40.73 | 869742 |
| 1730936400 | 42.1 | 2.56 | 6.47 | 41.09 | 42.36 | 40.87 | 1368773 |
| 1730850000 | 39.54 | -0.2 | -0.50 | 39.74 | 39.8 | 39.12 | 729598 |
| 1730763600 | 39.74 | 0.92 | 2.37 | 39.11 | 40.33 | 39.04 | 937545 |
| 1730500800 | 38.82 | -0.53 | -1.35 | 39.67 | 39.79 | 38.7 | 652574 |
| 1730414400 | 39.35 | 1.45 | 3.83 | 38.66 | 39.94 | 38.54 | 1712905 |
| 1730328000 | 37.9 | 0.3 | 0.80 | 37.95 | 38.77 | 37.8 | 1287446 |
| 1730241600 | 37.6 | -0.33 | -0.87 | 37.81 | 38.03 | 37.09 | 836192 |
| 1730155200 | 37.93 | -1.17 | -2.99 | 38.05 | 38.3 | 37.38 | 1068191 |
| 1729896000 | 39.1 | 0.47 | 1.22 | 39.14 | 39.23 | 38.255 | 1470452 |
| 1729809600 | 38.63 | 3.45 | 9.81 | 38.07 | 38.87 | 37.25 | 3635281 |
| 1729723200 | 35.18 | -0.77 | -2.14 | 35.61 | 35.67 | 34.74 | 1047564 |
| 1729636800 | 35.95 | -0.12 | -0.33 | 36.05 | 36.27 | 35.72 | 975737 |
| 1729550400 | 36.07 | -0.83 | -2.25 | 37.39 | 37.39 | 35.56 | 1299751 |
| 1729291200 | 36.9 | -0.76 | -2.02 | 37.59 | 37.77 | 36.66 | 1005909 |
| 1729204800 | 37.66 | 0.71 | 1.92 | 37.01 | 37.67 | 36.67 | 967242 |
| 1729118400 | 36.95 | 0.41 | 1.12 | 36.75 | 37.25 | 36.59 | 713098 |
| 1729032000 | 36.54 | -1.12 | -2.97 | 36.54 | 37 | 36.04 | 994776 |
| 1728945600 | 37.66 | -0.69 | -1.80 | 37.85 | 37.975 | 37.21 | 615601 |
| 1728686400 | 38.35 | 0.41 | 1.08 | 37.58 | 38.36 | 37.51 | 729058 |
| 1728600000 | 37.94 | 0.1 | 0.26 | 37.85 | 38.3 | 37.46 | 1256819 |
| 1728513600 | 37.84 | -0.91 | -2.35 | 38.68 | 38.92 | 37.83 | 621425 |
| 1728427200 | 38.75 | -1.25 | -3.13 | 39.46 | 39.46 | 38.37 | 981569 |
| 1728340800 | 40 | -0.22 | -0.55 | 40.2 | 40.665 | 39.94 | 996678 |
| 1728081600 | 40.22 | 0.05 | 0.12 | 40.5 | 40.77 | 39.93 | 1387342 |
| 1727995200 | 40.17 | 0.31 | 0.78 | 39.75 | 40.38 | 39.36 | 1372121 |
| 1727908800 | 39.86 | 0.07 | 0.18 | 40.36 | 40.5 | 39.14 | 961682 |
| 1727822400 | 39.79 | 0.05 | 0.13 | 39.24 | 40.2 | 39 | 1488276 |
| 1727736000 | 39.74 | -0.64 | -1.58 | 40.38 | 40.55 | 39.26 | 850263 |
| 1727476800 | 40.38 | 1.23 | 3.14 | 39.58 | 40.6 | 39.58 | 747422 |
| 1727390400 | 39.15 | -1.03 | -2.56 | 39.54 | 39.92 | 38.58 | 831897 |
| 1727304000 | 40.18 | -1.19 | -2.88 | 40.95 | 41.29 | 40.065 | 810069 |
| 1727217600 | 41.37 | 0.2 | 0.49 | 42.12 | 42.41 | 41.08 | 854000 |
| 1727131200 | 41.17 | -0.59 | -1.41 | 41.88 | 42.33 | 41.1 | 959346 |
| 1726872000 | 41.76 | 0.19 | 0.46 | 41.45 | 42.4 | 41.37 | 1960079 |
| 1726785600 | 41.57 | 0.77 | 1.89 | 42.09 | 42.345 | 40.7 | 992728 |
| 1726699200 | 40.8 | -0.35 | -0.85 | 41.15 | 41.72 | 39.93 | 1621655 |
| 1726612800 | 41.15 | 1.37 | 3.44 | 40 | 41.295 | 39.895 | 1556169 |
| 1726526400 | 39.78 | 0.79 | 2.03 | 39.6 | 40.325 | 38.79 | 1420396 |
| 1726267200 | 38.99 | 0.41 | 1.06 | 39.01 | 40.07 | 38.86 | 1722362 |
| 1726180800 | 38.58 | 1.38 | 3.71 | 37.48 | 38.68 | 36.935 | 2209251 |
| 1726094400 | 37.2 | 0.44 | 1.20 | 36.99 | 37.4 | 36.01 | 2015253 |
| 1726008000 | 36.76 | -1.16 | -3.06 | 37.64 | 37.8 | 36.2 | 2680684 |
| 1725921600 | 37.92 | -0.27 | -0.71 | 37.2 | 38.5 | 37.11 | 2567669 |
| 1725662400 | 38.19 | -1.56 | -3.92 | 39.19 | 39.85 | 37.985 | 1661787 |
| 1725576000 | 39.75 | -0.25 | -0.63 | 40.44 | 41.09 | 39.39 | 1640803 |
| 1725489600 | 40 | -0.75 | -1.84 | 40.96 | 42.125 | 39.8 | 1272012 |
| 1725403200 | 40.75 | -2.37 | -5.50 | 42.42 | 42.535 | 40.435 | 858999 |
| 1725057600 | 43.12 | -0.14 | -0.32 | 43.24 | 43.56 | 42.78 | 538103 |
| 1724971200 | 43.26 | 0.53 | 1.24 | 42.96 | 43.76 | 42.96 | 645797 |
| 1724884800 | 42.73 | -0.66 | -1.52 | 42.76 | 43.4 | 42.54 | 638613 |
| 1724798400 | 43.39 | -0.06 | -0.14 | 43.26 | 43.77 | 43.16 | 555686 |
| 1724712000 | 43.45 | -0.09 | -0.21 | 43.97 | 44.74 | 43.45 | 828104 |
| 1724452800 | 43.54 | 1.47 | 3.49 | 42.24 | 43.67 | 42.24 | 936344 |
| 1724366400 | 42.07 | -0.52 | -1.22 | 42.42 | 43.04 | 41.95 | 824574 |
| 1724280000 | 42.59 | -0.26 | -0.61 | 43.06 | 43.41 | 42.43 | 855242 |
| 1724193600 | 42.85 | -1.84 | -4.12 | 44.5 | 44.53 | 42.77 | 1446652 |
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
Premium
