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 | -3.835 | -9.88274706868 | 38.805 | 39 | 34.97 | 415110 | 37.36066186 | CS |
| 4 | -2.99 | -7.87671232877 | 37.96 | 39 | 34.97 | 425291 | 37.52755169 | CS |
| 12 | 0.72 | 2.10218978102 | 34.25 | 39 | 32.3 | 482218 | 36.20129361 | CS |
| 26 | 5.31 | 17.902899528 | 29.66 | 39 | 28.315 | 569204 | 33.50615099 | CS |
| 52 | 6.51 | 22.8742094167 | 28.46 | 39 | 23.4 | 540790 | 30.5788459 | CS |
| 156 | 6.53 | 22.9606188467 | 28.44 | 39 | 20.04 | 566384 | 27.69716976 | CS |
| 260 | 12.59 | 56.2555853441 | 22.38 | 39 | 14.53 | 723224 | 25.38747254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 34.97 | -1.71 | -4.66 | 36.65 | 37.18 | 34.5 | 633554 |
| 1734478800 | 36.68 | -1.1 | -2.91 | 37.5 | 37.655 | 36.04 | 603630 |
| 1734392400 | 37.78 | 0.46 | 1.23 | 37.38 | 37.82 | 37.11 | 420317 |
| 1734133200 | 37.32 | -0.06 | -0.16 | 37.28 | 37.71 | 37.21 | 319971 |
| 1734046800 | 37.38 | -0.53 | -1.40 | 37.89 | 37.97 | 37.36 | 313463 |
| 1733960400 | 37.91 | -0.46 | -1.20 | 38.89 | 39 | 37.88 | 442905 |
| 1733874000 | 38.37 | 1.01 | 2.70 | 37.38 | 38.8125 | 36.71 | 500258 |
| 1733787600 | 37.36 | -0.62 | -1.63 | 38.26 | 38.455 | 37.28 | 503958 |
| 1733528400 | 37.98 | 0.63 | 1.69 | 37.89 | 38.1 | 37.385 | 435041 |
| 1733442000 | 37.35 | -0.19 | -0.51 | 37.51 | 37.83 | 37.29 | 312111 |
| 1733355600 | 37.54 | 0.19 | 0.51 | 37.11 | 37.73 | 37.04 | 332357 |
| 1733269200 | 37.35 | -0.32 | -0.85 | 37.78 | 37.79 | 37.18 | 350958 |
| 1733182800 | 37.67 | -0.03 | -0.08 | 37.69 | 38.1 | 37.07 | 405438 |
| 1732917840 | 37.7 | 0.25 | 0.67 | 37.86 | 38.1 | 37.6 | 247999 |
| 1732750800 | 37.45 | -0.23 | -0.61 | 37.82 | 38.07 | 37.43 | 336380 |
| 1732664400 | 37.68 | -0.19 | -0.50 | 37.46 | 37.87 | 37.14 | 462789 |
| 1732578000 | 37.87 | 0.32 | 0.85 | 37.87 | 38.54 | 37.86 | 549774 |
| 1732318800 | 37.55 | 0.38 | 1.02 | 37.37 | 37.95 | 37.235 | 645870 |
| 1732232400 | 37.17 | 0.12 | 0.32 | 37.15 | 37.73 | 36.93 | 456385 |
| 1732146000 | 37.05 | -0.93 | -2.45 | 37.96 | 38.16 | 36.62 | 537378 |
| 1732059600 | 37.98 | 0.54 | 1.44 | 37.09 | 38 | 37.07 | 304176 |
| 1731973200 | 37.44 | 0.22 | 0.59 | 37.13 | 37.6 | 37.1 | 399546 |
| 1731714000 | 37.22 | -0.15 | -0.40 | 37.8 | 37.87 | 36.85 | 375997 |
| 1731627600 | 37.37 | -0.5 | -1.32 | 38.19 | 38.38 | 36.88 | 387933 |
| 1731541200 | 37.87 | -0.41 | -1.07 | 38.5 | 38.51 | 37.67 | 470251 |
| 1731454800 | 38.28 | 0.08 | 0.21 | 38.17 | 38.69 | 38 | 1733902 |
| 1731368400 | 38.2 | 1.06 | 2.85 | 37.7 | 38.36 | 37.515 | 610096 |
| 1731109200 | 37.14 | 0.28 | 0.76 | 36.87 | 37.53 | 36.81 | 662389 |
| 1731022800 | 36.86 | -0.14 | -0.38 | 36.91 | 37.35 | 36.39 | 703756 |
| 1730936400 | 37 | 3.2 | 9.47 | 35.99 | 37.54 | 35.84 | 986435 |
| 1730850000 | 33.8 | 0.79 | 2.39 | 32.88 | 33.95 | 32.845 | 352431 |
| 1730763600 | 33.009999 | 0.43 | 1.32 | 32.299999 | 33.33 | 32.259999 | 365110 |
| 1730500800 | 32.58 | -1.7 | -4.96 | 34.46 | 34.505 | 32.47 | 704768 |
| 1730414400 | 34.28 | -1.45 | -4.06 | 34.54 | 35.8 | 34.27 | 435500 |
| 1730328000 | 35.73 | 0.09 | 0.25 | 35.52 | 36.11 | 35.52 | 469221 |
| 1730241600 | 35.64 | -0.51 | -1.41 | 35.94 | 35.99 | 35.52 | 315785 |
| 1730155200 | 36.15 | 0.71 | 2.00 | 35.72 | 36.4 | 35.69 | 450668 |
| 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 | 534426 |
| 1729723200 | 34.76 | -0.02 | -0.06 | 34.68 | 34.93 | 34.555 | 362120 |
| 1729636800 | 34.78 | 0.59 | 1.73 | 34.39 | 34.81 | 33.97 | 381404 |
| 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 | 607014 |
| 1728600000 | 35.46 | 0.35 | 1.00 | 34.97 | 35.65 | 34.75 | 482892 |
| 1728513600 | 35.11 | 0.88 | 2.57 | 34.08 | 35.27 | 34.08 | 678218 |
| 1728427200 | 34.23 | 0.07 | 0.20 | 34.19 | 34.26 | 33.74 | 585254 |
| 1728340800 | 34.16 | 0.17 | 0.50 | 33.78 | 34.435 | 33.772 | 417243 |
| 1728081600 | 33.99 | 0.66 | 1.98 | 33.88 | 34 | 33.539099 | 260716 |
| 1727995200 | 33.33 | -0.49 | -1.45 | 33.54 | 33.565 | 32.89 | 296749 |
| 1727908800 | 33.82 | -0.17 | -0.50 | 33.84 | 34.12 | 33.565 | 344356 |
| 1727822400 | 33.99 | -0.85 | -2.44 | 34.65 | 34.735 | 33.73 | 448170 |
| 1727736000 | 34.84 | 0.47 | 1.37 | 34.33 | 34.97 | 34.005 | 526056 |
| 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 | 33.96 | 34.14 | 33.159999 | 556259 |
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
