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 | 2.63 | 6.62802419355 | 39.68 | 42.31 | 38 | 537154 | 39.52304603 | CS |
| 4 | 4.21 | 11.0498687664 | 38.1 | 42.31 | 33.3502 | 563799 | 37.48762002 | CS |
| 12 | -0.08 | -0.188723755603 | 42.39 | 44.84 | 33.3502 | 456532 | 38.88093079 | CS |
| 26 | -7.52 | -15.0913104555 | 49.83 | 50.77 | 33.3502 | 444984 | 40.75744847 | CS |
| 52 | -14.14 | -25.0487156776 | 56.45 | 74.2 | 33.3502 | 371000 | 49.40944773 | CS |
| 156 | 27 | 176.355323318 | 15.31 | 74.2 | 14.24 | 430977 | 41.51081518 | CS |
| 260 | 17.89 | 73.2596232596 | 24.42 | 74.2 | 8.9 | 489983 | 28.4853771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 42.31 | 1.57 | 3.85 | 40.79 | 42.65 | 40.34 | 714081 |
| 1745534400 | 40.74 | 1.35 | 3.43 | 39.82 | 40.78 | 39.335 | 761157 |
| 1745448000 | 39.39 | 1.34 | 3.52 | 38.67 | 39.85 | 38.005 | 527262 |
| 1745361600 | 38.05 | -0.98 | -2.51 | 39.14 | 39.524 | 38 | 443492 |
| 1745275200 | 39.03 | -0.81 | -2.03 | 39.68 | 39.78 | 38.5 | 409494 |
| 1744929600 | 39.84 | 1.53 | 3.99 | 38.64 | 39.97 | 38.41 | 359140 |
| 1744843200 | 38.31 | 0.92 | 2.46 | 37.55 | 38.46 | 37.14 | 367553 |
| 1744756800 | 37.39 | -1.17 | -3.03 | 38.68 | 38.91 | 37.255 | 413150 |
| 1744670400 | 38.56 | -0.71 | -1.81 | 39.3 | 39.31 | 38.04 | 489122 |
| 1744411200 | 39.27 | 3.5 | 9.78 | 36.96 | 39.36 | 36.43 | 641018 |
| 1744324800 | 35.77 | -0.46 | -1.27 | 35.29 | 36.05 | 34.67 | 659393 |
| 1744238400 | 36.23 | 1.75 | 5.08 | 34.64 | 37.26 | 33.8507 | 607723 |
| 1744152000 | 34.48 | -3.07 | -8.18 | 37.62 | 38.33 | 34.03 | 720868 |
| 1744065600 | 37.55 | 3.08 | 8.94 | 34.44 | 38.03 | 33.99 | 847422 |
| 1743806400 | 34.47 | -2.17 | -5.92 | 34.24 | 34.99 | 33.3502 | 1165409 |
| 1743720000 | 36.64 | -1.55 | -4.06 | 37.02 | 38.3 | 36.45 | 951230 |
| 1743633600 | 38.19 | -0.26 | -0.68 | 38.18 | 38.38 | 37.66 | 234333 |
| 1743547200 | 38.45 | 0.18 | 0.47 | 38.45 | 39.1 | 38.11 | 259888 |
| 1743460800 | 38.27 | -0.41 | -1.06 | 37.84 | 39.81 | 37.44 | 571641 |
| 1743201600 | 38.68 | 0.51 | 1.34 | 38.1 | 38.87 | 37.93 | 255630 |
| 1743115200 | 38.17 | -0.64 | -1.65 | 38.52 | 39.01 | 37.465 | 273399 |
| 1743028800 | 38.81 | 0.53 | 1.38 | 38.47 | 38.84 | 38.2 | 201995 |
| 1742942400 | 38.28 | -0.7 | -1.80 | 39 | 39.345 | 38.09 | 244407 |
| 1742856000 | 38.98 | 0.51 | 1.33 | 38.5 | 39.31 | 38.5 | 282659 |
| 1742596800 | 38.47 | -1.49 | -3.73 | 39.47 | 39.531 | 38.4525 | 849635 |
| 1742510400 | 39.96 | 0.44 | 1.11 | 39.08 | 40.1133 | 38.53 | 373170 |
| 1742424000 | 39.52 | 0.9 | 2.33 | 38.94 | 39.88 | 38.83 | 253287 |
| 1742337600 | 38.62 | -0.31 | -0.80 | 39.27 | 39.3 | 38.4 | 268121 |
| 1742251200 | 38.93 | 0.98 | 2.58 | 38.28 | 39.72 | 38.28 | 360090 |
| 1741992000 | 37.95 | 1.2 | 3.27 | 36.6 | 38 | 36.37 | 298807 |
| 1741905600 | 36.75 | 0.42 | 1.16 | 36.53 | 37.384 | 36.3 | 338540 |
| 1741819200 | 36.33 | 0.41 | 1.14 | 35.87 | 36.67 | 35.46 | 264138 |
| 1741732800 | 35.92 | -0.73 | -1.99 | 37.15 | 37.46 | 35.23 | 394110 |
| 1741646400 | 36.65 | -1.67 | -4.36 | 37.84 | 38.075 | 36.24 | 371710 |
| 1741390800 | 38.32 | 0 | 0.00 | 38.25 | 39.37 | 38.25 | 245661 |
| 1741304400 | 38.32 | 1.27 | 3.43 | 37.52 | 38.39 | 37.42 | 434775 |
| 1741218000 | 37.05 | -1.84 | -4.73 | 39.02 | 39.45 | 36.98 | 399978 |
| 1741131600 | 38.89 | 1.29 | 3.43 | 37.16 | 39.44 | 36.58 | 675405 |
| 1741045200 | 37.6 | -0.14 | -0.37 | 38 | 38.53 | 36.665 | 650906 |
| 1740786000 | 37.74 | -0.08 | -0.21 | 37.69 | 38.67 | 37.59 | 354370 |
| 1740699600 | 37.82 | -2.01 | -5.05 | 39.65 | 39.9 | 37.53 | 391099 |
| 1740613200 | 39.83 | -0.27 | -0.67 | 40.2 | 40.66 | 39.54 | 351559 |
| 1740526800 | 40.1 | -1.17 | -2.83 | 41.3 | 41.47 | 40.09 | 432000 |
| 1740440400 | 41.27 | 1.15 | 2.87 | 40 | 41.31 | 39.47 | 582830 |
| 1740181200 | 40.12 | -0.18 | -0.45 | 41.01 | 41.08 | 39.63 | 601875 |
| 1740094800 | 40.3 | -0.35 | -0.86 | 39.26 | 40.71 | 36.25 | 933740 |
| 1740008400 | 40.65 | -0.26 | -0.64 | 40.73 | 41.26 | 39.85 | 502288 |
| 1739922000 | 40.91 | 0.48 | 1.19 | 40.42 | 41.32 | 40.08 | 332711 |
| 1739576400 | 40.43 | -0.42 | -1.03 | 41.73 | 41.85 | 39.61 | 382768 |
| 1739490000 | 40.85 | -1.15 | -2.74 | 42.25 | 42.55 | 40.76 | 461230 |
| 1739403600 | 42 | -0.25 | -0.59 | 42 | 43.6 | 42 | 417037 |
| 1739317200 | 42.25 | 0.08 | 0.19 | 41.42 | 42.6395 | 41.42 | 314504 |
| 1739230800 | 42.17 | 0.47 | 1.13 | 42 | 42.57 | 41.46 | 361684 |
| 1738971600 | 41.7 | -0.66 | -1.56 | 42.43 | 42.85 | 41.6 | 267563 |
| 1738885200 | 42.36 | -1.34 | -3.07 | 43.85 | 43.93 | 42.1401 | 371460 |
| 1738798800 | 43.7 | -0.4 | -0.91 | 43.5 | 44.09 | 43.05 | 434376 |
| 1738712400 | 44.1 | 2.05 | 4.88 | 41.94 | 44.84 | 41.335 | 675889 |
| 1738626000 | 42.05 | 0.13 | 0.31 | 41.86 | 42.92 | 41.35 | 492632 |
| 1738366800 | 41.92 | -0.47 | -1.11 | 42.39 | 42.82 | 41.5 | 361189 |
| 1738280400 | 42.39 | 1.37 | 3.34 | 42.03 | 42.87 | 41.6 | 433485 |
| 1738194000 | 41.02 | 1.28 | 3.22 | 39.95 | 41.07 | 39.791 | 379526 |
| 1738107600 | 39.74 | 0.24 | 0.61 | 39.99 | 40.52 | 39.23 | 369180 |
| 1738021200 | 39.5 | -0.54 | -1.35 | 40 | 40.65 | 39.28 | 465554 |
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
