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 | -0.535 | -1.40456812812 | 38.09 | 38.25 | 36.28 | 1789053 | 36.78341247 | CS |
| 4 | -7.835 | -17.2615113461 | 45.39 | 45.47 | 36.28 | 1333830 | 39.75903646 | CS |
| 12 | -4.575 | -10.8592451934 | 42.13 | 46.42 | 36.28 | 1343669 | 42.22525539 | CS |
| 26 | -11.695 | -23.7461928934 | 49.25 | 49.25 | 36.28 | 1704816 | 42.79772076 | CS |
| 52 | -1.525 | -3.9022517912 | 39.08 | 53.26 | 34.76 | 1649844 | 44.074677 | CS |
| 156 | 8.585 | 29.6341042458 | 28.97 | 54.97 | 24.66 | 1822457 | 38.70538877 | CS |
| 260 | 26.495 | 239.556962025 | 11.06 | 54.97 | 0.9 | 3128138 | 19.30047538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 37.54 | 0.39 | 1.05 | 37.2 | 37.69 | 36.64 | 438324 |
| 1734997200 | 37.15 | 0.56 | 1.53 | 36.65 | 37.255 | 36.28 | 1275102 |
| 1734738000 | 36.59 | -0.18 | -0.49 | 36.39 | 37.4799 | 36.13 | 4155643 |
| 1734651600 | 36.77 | -0.38 | -1.02 | 38.18 | 38.25 | 36.7 | 1466450 |
| 1734565200 | 37.15 | -1.72 | -4.43 | 39.37 | 39.59 | 37.08 | 1305218 |
| 1734478800 | 38.87 | -0.52 | -1.32 | 38.84 | 39.0559 | 37.9 | 1382946 |
| 1734392400 | 39.39 | -1.04 | -2.57 | 40.3 | 40.3 | 39.245 | 1086945 |
| 1734133200 | 40.43 | -0.16 | -0.39 | 40.62 | 40.62 | 39.76 | 857028 |
| 1734046800 | 40.59 | -0.62 | -1.50 | 41.16 | 41.225 | 40.18 | 791730 |
| 1733960400 | 41.21 | 0.82 | 2.03 | 40.76 | 41.37 | 40.23 | 1043532 |
| 1733874000 | 40.39 | -0.3 | -0.74 | 41.16 | 41.25 | 40.18 | 1494745 |
| 1733787600 | 40.69 | 0.51 | 1.27 | 41.09 | 41.5899 | 40.59 | 1431796 |
| 1733528400 | 40.18 | -1.63 | -3.90 | 41.64 | 41.64 | 39.365 | 1543923 |
| 1733442000 | 41.81 | -0.12 | -0.29 | 41.76 | 42.62 | 41.74 | 1831782 |
| 1733355600 | 41.93 | -2.58 | -5.80 | 44.6 | 44.6 | 41.67 | 1246187 |
| 1733269200 | 44.51 | 0.27 | 0.61 | 44.86 | 45.05 | 43.91 | 1029803 |
| 1733182800 | 44.24 | -0.95 | -2.10 | 45.17 | 45.42 | 43.33 | 1333986 |
| 1732917840 | 45.19 | 0.36 | 0.80 | 45.27 | 45.47 | 44.73 | 645995 |
| 1732750800 | 44.83 | 0.2 | 0.45 | 44.66 | 45.76 | 44.66 | 703786 |
| 1732664400 | 44.63 | -0.51 | -1.13 | 44.98 | 45.47 | 44.43 | 1011882 |
| 1732578000 | 45.14 | -0.89 | -1.93 | 46.16 | 46.4099 | 45.0001 | 1216201 |
| 1732318800 | 46.03 | 0.57 | 1.25 | 45.19 | 46.42 | 45.01 | 1014664 |
| 1732232400 | 45.46 | 0.7 | 1.56 | 45.36 | 46.09 | 45.2 | 1060440 |
| 1732146000 | 44.76 | 0.87 | 1.98 | 44.03 | 44.91 | 44 | 1370447 |
| 1732059600 | 43.89 | -0.71 | -1.59 | 44.25 | 44.425 | 43.43 | 633136 |
| 1731973200 | 44.6 | 1.27 | 2.93 | 43.89 | 45.04 | 43.89 | 893036 |
| 1731714000 | 43.33 | -0.94 | -2.12 | 44.46 | 44.94 | 43.14 | 842216 |
| 1731627600 | 44.27 | 0.55 | 1.26 | 44.39 | 44.83 | 43.68 | 1153856 |
| 1731541200 | 43.72 | 0.31 | 0.71 | 43.74 | 44.155 | 42.64 | 735643 |
| 1731454800 | 43.41 | -0.61 | -1.39 | 44.2 | 44.85 | 43.3 | 891557 |
| 1731368400 | 44.02 | 0.65 | 1.50 | 43.4 | 44.07 | 42.98 | 902076 |
| 1731109200 | 43.37 | 0.09 | 0.21 | 43.01 | 43.38 | 42.505 | 1063543 |
| 1731022800 | 43.28 | -0.78 | -1.77 | 44.04 | 44.37 | 43.04 | 1345734 |
| 1730936400 | 44.06 | 2.96 | 7.20 | 42.37 | 44.5 | 42.2244 | 1974889 |
| 1730850000 | 41.1 | 0.16 | 0.39 | 40.9 | 41.55 | 40.7503 | 1675401 |
| 1730763600 | 40.94 | 0.66 | 1.64 | 40.7 | 41.725 | 40.47 | 1826911 |
| 1730500800 | 40.28 | -1.69 | -4.03 | 43.39 | 43.45 | 39.7 | 3385201 |
| 1730414400 | 41.97 | -0.53 | -1.25 | 42.77 | 43.2725 | 41.93 | 1607705 |
| 1730328000 | 42.5 | 0.69 | 1.65 | 41.9 | 42.83 | 41.84 | 1373750 |
| 1730241600 | 41.81 | -0.15 | -0.36 | 41.86 | 42.35 | 41.56 | 1300495 |
| 1730155200 | 41.96 | -1.52 | -3.50 | 41.32 | 42.14 | 41.32 | 1161026 |
| 1729896000 | 43.48 | 0.77 | 1.80 | 43.02 | 43.54 | 42.63 | 1435868 |
| 1729809600 | 42.71 | 0.73 | 1.74 | 42.28 | 42.79 | 41.89 | 899565 |
| 1729723200 | 41.98 | -0.35 | -0.83 | 42.06 | 42.4 | 41.38 | 1061260 |
| 1729636800 | 42.33 | 0.19 | 0.45 | 42.75 | 43.04 | 42.19 | 1146283 |
| 1729550400 | 42.14 | -0.71 | -1.66 | 43.5 | 43.57 | 42.07 | 1924987 |
| 1729291200 | 42.85 | -0.67 | -1.54 | 43.45 | 43.45 | 42.4 | 1723610 |
| 1729204800 | 43.52 | 0.83 | 1.94 | 42.78 | 43.62 | 42.42 | 1099056 |
| 1729118400 | 42.69 | 0.26 | 0.61 | 42.76 | 43.25 | 42.595 | 2419974 |
| 1729032000 | 42.43 | -2.19 | -4.91 | 43.2 | 43.36 | 42.395 | 1894381 |
| 1728945600 | 44.62 | -0.93 | -2.04 | 44.97 | 45.22 | 44.29 | 762949 |
| 1728686400 | 45.55 | 0.66 | 1.47 | 44.55 | 46.38 | 44.51 | 1539976 |
| 1728600000 | 44.89 | 0.53 | 1.19 | 44.44 | 45.33 | 44.13 | 1457044 |
| 1728513600 | 44.36 | 0.2 | 0.45 | 43.54 | 44.587 | 43.25 | 1077043 |
| 1728427200 | 44.16 | -1.67 | -3.64 | 44.85 | 44.85 | 43.59 | 1804816 |
| 1728340800 | 45.83 | 0.75 | 1.66 | 45.24 | 46.15 | 45.01 | 1602771 |
| 1728081600 | 45.08 | 0.98 | 2.22 | 44.56 | 45.8 | 44.495 | 1858963 |
| 1727995200 | 44.1 | 2.17 | 5.18 | 42.14 | 44.18 | 41.805 | 1651080 |
| 1727908800 | 41.93 | 0.6 | 1.45 | 42.53 | 42.67 | 41.32 | 1485127 |
| 1727822400 | 41.33 | 1.36 | 3.40 | 39.43 | 41.35 | 39.07 | 1749981 |
| 1727736000 | 39.97 | 0.16 | 0.40 | 39.39 | 40.54 | 39.01 | 1327816 |
| 1727476800 | 39.81 | 1.74 | 4.57 | 39.16 | 39.9 | 38.6 | 2490502 |
| 1727390400 | 38.07 | -2.99 | -7.28 | 39.91 | 40.155 | 37.86 | 3249006 |
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
