Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0118329191812 | 42.255 | 43.06 | 41.55 | 12308886 | 42.29477435 | CS |
| 4 | 0.05 | 0.118483412322 | 42.2 | 43.06 | 39.555 | 13084955 | 41.42012271 | CS |
| 12 | -1.55 | -3.53881278539 | 43.8 | 44.66 | 36.5192 | 13024420 | 40.50716818 | CS |
| 26 | -2.29 | -5.14144589133 | 44.54 | 46.16 | 36.5192 | 12606763 | 41.59951341 | CS |
| 52 | -6.53 | -13.3866338663 | 48.78 | 55.69 | 36.5192 | 11201309 | 44.50309193 | CS |
| 156 | 0.82 | 1.9792420951 | 41.43 | 62.78 | 30.65 | 11436125 | 46.26431674 | CS |
| 260 | 8.78 | 26.2324469674 | 33.47 | 62.78 | 11.87 | 12587533 | 36.19311837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 42.6 | 0.42 | 1.00 | 42.11 | 42.915 | 41.98 | 9999052 |
| 1740008400 | 42.18 | -0.47 | -1.10 | 42.4 | 42.82 | 42.05 | 12739876 |
| 1739922000 | 42.65 | 0.9 | 2.16 | 42.01 | 43.06 | 41.55 | 14272133 |
| 1739576400 | 41.75 | -0.33 | -0.78 | 42.255 | 42.61 | 41.7 | 12224481 |
| 1739490000 | 42.08 | 0.63 | 1.52 | 41.5 | 42.26 | 41.44 | 12098293 |
| 1739403600 | 41.45 | -0.33 | -0.79 | 41.43 | 41.72 | 41.155 | 14649630 |
| 1739317200 | 41.78 | 0.57 | 1.38 | 41.3 | 42.19 | 41.05 | 11264356 |
| 1739230800 | 41.21 | 1.05 | 2.61 | 40.68 | 41.37 | 40.6 | 9385914 |
| 1738971600 | 40.16 | 0.11 | 0.27 | 40.19 | 40.675 | 39.985 | 11772294 |
| 1738885200 | 40.05 | -0.76 | -1.86 | 41.09 | 41.27 | 39.715 | 13092230 |
| 1738798800 | 40.81 | -0.41 | -0.99 | 40.86 | 41.13 | 40.2 | 15186055 |
| 1738712400 | 41.22 | 1.06 | 2.64 | 39.74 | 41.5 | 39.6261 | 12749519 |
| 1738626000 | 40.16 | -0.12 | -0.30 | 40.04 | 40.92 | 39.555 | 12521384 |
| 1738366800 | 40.28 | -0.74 | -1.80 | 41.21 | 41.25 | 39.85 | 12917222 |
| 1738280400 | 41.02 | 0.08 | 0.20 | 41.02 | 41.38 | 40.685 | 10134971 |
| 1738194000 | 40.94 | -0.38 | -0.92 | 41.24 | 41.795 | 40.67 | 12734686 |
| 1738107600 | 41.32 | -1.22 | -2.87 | 42.55 | 42.78 | 40.935 | 16046110 |
| 1738021200 | 42.54 | 0.29 | 0.69 | 42.19 | 42.78 | 42 | 15183329 |
| 1737762000 | 42.25 | 0.62 | 1.49 | 42.2 | 42.615 | 41.72 | 19642613 |
| 1737675600 | 41.63 | 0 | 0.00 | 41.63 | 41.63 | 41.63 | 0 |
| 1737589200 | 41.63 | -2.11 | -4.82 | 43.38 | 43.38 | 41.455 | 22840341 |
| 1737502800 | 43.74 | 0.16 | 0.37 | 43.82 | 44.66 | 43.345 | 22062636 |
| 1737157200 | 43.58 | 2.49 | 6.06 | 41.71 | 44.495 | 41.61 | 30722269 |
| 1737070800 | 41.09 | 0.45 | 1.11 | 40.45 | 41.22 | 40.33 | 16129575 |
| 1736984400 | 40.64 | 0.77 | 1.93 | 40.15 | 40.91 | 40 | 11875571 |
| 1736898000 | 39.87 | 0.02 | 0.05 | 39.58 | 40.135 | 39.22 | 12118201 |
| 1736811600 | 39.85 | 1.23 | 3.18 | 38.84 | 40.035 | 38.78 | 15959123 |
| 1736552400 | 38.62 | -0.19 | -0.49 | 39.6 | 39.69 | 38.505 | 15273261 |
| 1736379600 | 38.81 | -0.56 | -1.42 | 38.72 | 39.125 | 38.41 | 11318675 |
| 1736293200 | 39.37 | 0.61 | 1.57 | 39.19 | 39.69 | 38.76 | 9335030 |
| 1736206800 | 38.76 | 0.17 | 0.44 | 39.02 | 39.53 | 38.615 | 8355010 |
| 1735947600 | 38.59 | 0.19 | 0.49 | 38.695 | 38.745 | 38.035 | 10312839 |
| 1735861200 | 38.4 | 0.06 | 0.16 | 38.86 | 39.43 | 38.25 | 11559015 |
| 1735688400 | 38.34 | 0.53 | 1.40 | 37.87 | 38.58 | 37.845 | 7815315 |
| 1735602000 | 37.81 | 0.01 | 0.03 | 37.64 | 37.93 | 37.24 | 10992834 |
| 1735342800 | 37.8 | 0.07 | 0.19 | 37.7 | 38.305 | 37.5 | 9493552 |
| 1735256400 | 37.73 | 0 | 0.00 | 37.74 | 37.87 | 37.25 | 8145713 |
| 1735077840 | 37.73 | 0.47 | 1.26 | 37.28 | 37.77 | 36.8912 | 4555399 |
| 1734997200 | 37.26 | 0.43 | 1.17 | 36.77 | 37.38 | 36.65 | 10833153 |
| 1734738000 | 36.83 | -0.08 | -0.22 | 36.75 | 37.38 | 36.62 | 36346686 |
| 1734651600 | 36.91 | -0.42 | -1.13 | 37.95 | 37.95 | 36.5192 | 16159530 |
| 1734565200 | 37.33 | -1.6 | -4.11 | 38.97 | 39.21 | 37.28 | 15651335 |
| 1734478800 | 38.93 | -0.95 | -2.38 | 39.38 | 39.6 | 38.7 | 18703844 |
| 1734392400 | 39.88 | -0.34 | -0.85 | 40.11 | 41.02 | 39.77 | 14897312 |
| 1734133200 | 40.22 | -0.88 | -2.14 | 41.15 | 41.16 | 40.065 | 10762108 |
| 1734046800 | 41.1 | -0.46 | -1.11 | 41.53 | 41.61 | 41.01 | 7310328 |
| 1733960400 | 41.56 | 0.69 | 1.69 | 41.1 | 41.785 | 40.965 | 9956833 |
| 1733874000 | 40.87 | -0.3 | -0.73 | 41.11 | 41.6 | 40.47 | 10074884 |
| 1733787600 | 41.17 | 0.21 | 0.51 | 41.5 | 41.74 | 41.115 | 10657007 |
| 1733528400 | 40.96 | -1.06 | -2.52 | 41.75 | 41.9 | 40.84 | 15716037 |
| 1733442000 | 42.02 | -0.72 | -1.68 | 42.81 | 43.15 | 41.96 | 8461666 |
| 1733355600 | 42.74 | -0.91 | -2.08 | 43.35 | 43.45 | 42.32 | 10227920 |
| 1733269200 | 43.65 | 0.02 | 0.05 | 44.2 | 44.25 | 43.1 | 7429393 |
| 1733182800 | 43.63 | -0.31 | -0.71 | 43.95 | 43.95 | 43.04 | 8508809 |
| 1732917840 | 43.94 | 0.28 | 0.64 | 43.8 | 44.075 | 43.65 | 4143334 |
| 1732750800 | 43.66 | 0.18 | 0.41 | 43.6 | 44.3 | 43.49 | 8296227 |
| 1732664400 | 43.48 | -0.27 | -0.62 | 43.89 | 43.89 | 43.18 | 11192373 |
| 1732578000 | 43.75 | -0.48 | -1.09 | 44.63 | 44.97 | 43.62 | 14029898 |
| 1732318800 | 44.23 | 0.17 | 0.39 | 44.16 | 44.7 | 44.04 | 9014471 |
| 1732232400 | 44.06 | 0.53 | 1.22 | 43.96 | 44.55 | 43.64 | 11527197 |
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
