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 | 0.41 | 1.11382776419 | 36.81 | 38.69 | 36.81 | 770190 | 37.93211578 | CS |
| 4 | 1.71 | 4.81554491692 | 35.51 | 38.69 | 32.3 | 559824 | 36.11371179 | CS |
| 12 | 5.02 | 15.5900621118 | 32.2 | 38.69 | 29.6601 | 528356 | 34.42577081 | CS |
| 26 | 6.01 | 19.2566485101 | 31.21 | 38.69 | 27.515 | 578188 | 32.54385192 | CS |
| 52 | 12.87 | 52.8542094456 | 24.35 | 38.69 | 23.4 | 537239 | 29.83339312 | CS |
| 156 | 8.22 | 28.3448275862 | 29 | 38.69 | 20.04 | 573735 | 27.50187785 | CS |
| 260 | 15.98 | 75.2354048964 | 21.24 | 38.69 | 14.53 | 731163 | 25.18944674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 37.22 | -0.15 | -0.40 | 37.585 | 37.87 | 36.85 | 345488 |
| 1731627600 | 37.37 | -0.5 | -1.32 | 38.155 | 38.38 | 36.88 | 383287 |
| 1731541200 | 37.87 | -0.41 | -1.07 | 38.3432 | 38.51 | 37.67 | 465382 |
| 1731454800 | 38.28 | 0.08 | 0.21 | 38.17 | 38.69 | 38 | 1733600 |
| 1731368400 | 38.2 | 1.06 | 2.85 | 37.7 | 38.36 | 37.515 | 609630 |
| 1731109200 | 37.14 | 0.28 | 0.76 | 36.81 | 37.53 | 36.81 | 659049 |
| 1731022800 | 36.86 | -0.14 | -0.38 | 36.7 | 37.35 | 36.39 | 697248 |
| 1730936400 | 37 | 3.2 | 9.47 | 36.26 | 37.54 | 35.84 | 983640 |
| 1730850000 | 33.8 | 0.79 | 2.39 | 32.845 | 33.95 | 32.845 | 349172 |
| 1730763600 | 33.009999 | 0.43 | 1.32 | 32.299999 | 33.33 | 32.299999 | 370024 |
| 1730500800 | 32.58 | -1.7 | -4.96 | 34.46 | 34.495 | 32.47 | 704542 |
| 1730414400 | 34.28 | -1.45 | -4.06 | 34.73 | 35.8 | 34.27 | 420660 |
| 1730328000 | 35.73 | 0.09 | 0.25 | 35.64 | 36.11 | 35.64 | 464956 |
| 1730241600 | 35.64 | -0.51 | -1.41 | 35.81 | 35.94 | 35.52 | 310759 |
| 1730155200 | 36.15 | 0.71 | 2.00 | 35.72 | 36.4 | 35.72 | 447293 |
| 1729896000 | 35.44 | -0.32 | -0.89 | 35.98 | 36.1 | 35.43 | 390418 |
| 1729809600 | 35.76 | 1 | 2.88 | 35.03 | 35.79 | 35.01 | 533874 |
| 1729723200 | 34.76 | -0.02 | -0.06 | 34.68 | 34.93 | 34.555 | 362112 |
| 1729636800 | 34.78 | 0.59 | 1.73 | 34.25 | 34.81 | 33.97 | 372494 |
| 1729550400 | 34.19 | -1.15 | -3.25 | 34.71 | 35.35 | 34.19 | 611405 |
| 1729291200 | 35.34 | 0.14 | 0.40 | 35.51 | 35.7 | 35.28 | 326931 |
| 1729204800 | 35.2 | -0.57 | -1.59 | 35.73 | 35.73 | 34.98 | 375589 |
| 1729118400 | 35.77 | 0.56 | 1.59 | 35.63 | 36.3 | 35.53 | 522091 |
| 1729032000 | 35.21 | -1.42 | -3.88 | 36.22 | 36.45 | 35.21 | 1021424 |
| 1728945600 | 36.63 | 0.65 | 1.81 | 35.79 | 36.69 | 35.25 | 390897 |
| 1728686400 | 35.98 | 0.52 | 1.47 | 35.57 | 36.7 | 35.57 | 602252 |
| 1728600000 | 35.46 | 0.35 | 1.00 | 35.16 | 35.65 | 34.75 | 468981 |
| 1728513600 | 35.11 | 0.88 | 2.57 | 34.08 | 35.27 | 34.08 | 678218 |
| 1728427200 | 34.23 | 0.07 | 0.20 | 33.86 | 34.26 | 33.765 | 572127 |
| 1728340800 | 34.16 | 0.17 | 0.50 | 33.78 | 34.435 | 33.78 | 405432 |
| 1728081600 | 33.99 | 0.66 | 1.98 | 33.9 | 34 | 33.539099 | 257266 |
| 1727995200 | 33.33 | -0.49 | -1.45 | 33.509999 | 33.509999 | 32.89 | 292659 |
| 1727908800 | 33.82 | -0.17 | -0.50 | 33.74 | 34.12 | 33.565 | 341782 |
| 1727822400 | 33.99 | -0.85 | -2.44 | 34.65 | 34.735 | 33.73 | 431230 |
| 1727735520 | 34.84 | 0.47 | 1.37 | 34.06 | 34.97 | 34.025 | 519789 |
| 1727476800 | 34.37 | 0.43 | 1.27 | 34.29 | 34.74 | 34.09 | 454518 |
| 1727390400 | 33.94 | -0.11 | -0.32 | 34.4 | 34.73 | 33.94 | 388844 |
| 1727304000 | 34.05 | -0.14 | -0.41 | 34.25 | 34.45 | 33.91 | 412850 |
| 1727217600 | 34.19 | 0.19 | 0.56 | 34.2 | 34.29 | 33.8 | 305067 |
| 1727131200 | 34 | -0.2 | -0.58 | 34.33 | 34.5 | 33.93 | 362839 |
| 1726872000 | 34.2 | 0.07 | 0.21 | 34.04 | 34.645 | 33.715 | 1582223 |
| 1726785600 | 34.13 | 0.93 | 2.80 | 33.61 | 34.14 | 33.159999 | 551315 |
| 1726699200 | 33.2 | 0.07 | 0.21 | 33.17 | 33.97 | 32.57 | 557617 |
| 1726612800 | 33.13 | 0.61 | 1.88 | 32.869999 | 33.439999 | 32.67 | 477550 |
| 1726526400 | 32.52 | 0.62 | 1.94 | 32.119999 | 32.58 | 31.98 | 372228 |
| 1726267200 | 31.9 | 1.13 | 3.67 | 31.15 | 32 | 31.03 | 721990 |
| 1726180800 | 30.77 | 0.26 | 0.85 | 30.94 | 31.015 | 30.46 | 556081 |
| 1726094400 | 30.51 | -0.1 | -0.33 | 30.36 | 30.7 | 29.6601 | 430018 |
| 1726008000 | 30.61 | 0.06 | 0.20 | 30.38 | 30.64 | 30.12 | 395553 |
| 1725921600 | 30.55 | -0.5 | -1.61 | 30.8 | 30.917 | 30.43 | 523288 |
| 1725662400 | 31.05 | -1.37 | -4.23 | 32.485 | 32.61 | 30.78 | 546693 |
| 1725576000 | 32.42 | 0.33 | 1.03 | 32.189999 | 32.47 | 31.59 | 435904 |
| 1725489600 | 32.09 | -0.05 | -0.16 | 31.96 | 32.265 | 31.79 | 394674 |
| 1725403200 | 32.14 | -0.87 | -2.64 | 32.799999 | 32.86 | 31.8201 | 588452 |
| 1725057600 | 33.009999 | 0.14 | 0.43 | 32.729999 | 33.02 | 32.43 | 407489 |
| 1724971200 | 32.869999 | 0.18 | 0.55 | 32.799999 | 33.1997 | 32.534999 | 606086 |
| 1724884800 | 32.689999 | 0.41 | 1.27 | 32.17 | 32.83 | 32.17 | 635487 |
| 1724798400 | 32.28 | -0.17 | -0.52 | 32.36 | 32.509999 | 32.14 | 412283 |
| 1724712000 | 32.45 | -0.04 | -0.12 | 32.869999 | 32.915 | 32.369999 | 363402 |
| 1724452800 | 32.49 | 0.55 | 1.72 | 32.2 | 32.75 | 31.87 | 614362 |
| 1724366400 | 31.94 | -0.23 | -0.71 | 32.299999 | 32.299999 | 31.85 | 369023 |
| 1724280000 | 32.17 | 0.21 | 0.66 | 32.11 | 32.27 | 31.85 | 327877 |
| 1724193600 | 31.96 | -0.72 | -2.20 | 32.509999 | 32.619999 | 31.82 | 237848 |
| 1724107200 | 32.68 | 0.34 | 1.05 | 32.35 | 32.7 | 32.159999 | 361764 |
| 1723848000 | 32.34 | 0.14 | 0.43 | 32.21 | 32.475 | 31.96 | 443152 |
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
