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 | -3.03 | -7.66312594841 | 39.54 | 39.86 | 36.34 | 941365 | 38.00744304 | CS |
| 4 | -2.05 | -5.31639004149 | 38.56 | 40.41 | 36.34 | 835847 | 38.77664299 | CS |
| 12 | 2.93 | 8.72543180465 | 33.58 | 40.99 | 32.91 | 831241 | 37.0671846 | CS |
| 26 | -2.79 | -7.09923664122 | 39.3 | 41.61 | 31.22 | 875738 | 36.1326307 | CS |
| 52 | 1.63 | 4.67316513761 | 34.88 | 45.62 | 31.22 | 796950 | 37.73933147 | CS |
| 156 | 6.9 | 23.3029381966 | 29.61 | 45.62 | 16.55 | 1081137 | 28.39466329 | CS |
| 260 | 8.23 | 29.1018387553 | 28.28 | 45.62 | 16.55 | 1296373 | 29.94437383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 36.53 | 0.15 | 0.41 | 36.18 | 36.9 | 35.79 | 4081822 |
| 1734651600 | 36.38 | -0.57 | -1.54 | 37.17 | 37.345 | 36.34 | 1005037 |
| 1734565200 | 36.95 | -1.23 | -3.22 | 38.42 | 38.46 | 36.74 | 868080 |
| 1734478800 | 38.18 | -1.25 | -3.17 | 39.25 | 39.395 | 38.12 | 1320181 |
| 1734392400 | 39.43 | -0.17 | -0.43 | 39.49 | 39.86 | 39.08 | 794617 |
| 1734133200 | 39.6 | -0.31 | -0.78 | 39.77 | 39.775 | 39.01 | 763777 |
| 1734046800 | 39.91 | 0.75 | 1.92 | 39.94 | 40.41 | 39.645 | 1144647 |
| 1733960400 | 39.16 | 0.01 | 0.03 | 39.44 | 39.44 | 38.93 | 823146 |
| 1733874000 | 39.15 | 0.26 | 0.67 | 39.71 | 39.87 | 38.69 | 1100791 |
| 1733787600 | 38.89 | 0.25 | 0.65 | 38.74 | 39.1 | 38.56 | 534136 |
| 1733528400 | 38.64 | 0.13 | 0.34 | 38.79 | 38.79 | 38.31 | 731303 |
| 1733442000 | 38.51 | -0.57 | -1.46 | 39.14 | 39.1806 | 38.4 | 443116 |
| 1733355600 | 39.08 | 0.15 | 0.39 | 38.99 | 39.255 | 38.62 | 496941 |
| 1733269200 | 38.93 | -0.38 | -0.97 | 39.14 | 39.24 | 38.7 | 591748 |
| 1733182800 | 39.31 | 0.05 | 0.13 | 39.38 | 39.585 | 39.1 | 807050 |
| 1732917840 | 39.26 | 0.08 | 0.20 | 39.3 | 39.635 | 39.2 | 675918 |
| 1732750800 | 39.18 | 0.23 | 0.59 | 39.02 | 39.39 | 38.71 | 624013 |
| 1732664400 | 38.95 | -0.07 | -0.18 | 38.91 | 39.125 | 38.64 | 833217 |
| 1732578000 | 39.02 | 0.18 | 0.46 | 39.28 | 39.6257 | 38.98 | 1321351 |
| 1732318800 | 38.84 | 0.52 | 1.36 | 38.41 | 38.95 | 38.04 | 1137668 |
| 1732232400 | 38.32 | 0.93 | 2.49 | 37.74 | 38.48 | 37.34 | 953089 |
| 1732146000 | 37.39 | 0.3 | 0.81 | 37.08 | 37.525 | 36.79 | 964416 |
| 1732059600 | 37.09 | -0.53 | -1.41 | 37.12 | 37.48 | 36.71 | 1072622 |
| 1731973200 | 37.62 | -0.46 | -1.21 | 38.09 | 38.315 | 37.6 | 755023 |
| 1731714000 | 38.08 | -0.86 | -2.21 | 39 | 39.1 | 38.04 | 707268 |
| 1731627600 | 38.94 | -0.18 | -0.46 | 39.04 | 39.19 | 38.76 | 882276 |
| 1731541200 | 39.12 | -0.4 | -1.01 | 39.52 | 39.765 | 39.07 | 1161919 |
| 1731454800 | 39.52 | -0.83 | -2.06 | 40.22 | 40.33 | 39.51 | 1088219 |
| 1731368400 | 40.35 | 0.3 | 0.75 | 40.25 | 40.8 | 40.14 | 731958 |
| 1731109200 | 40.05 | -0.4 | -0.99 | 40.35 | 40.99 | 39.81 | 1163336 |
| 1731022800 | 40.45 | 0.43 | 1.07 | 40.07 | 40.71 | 39.7 | 1017387 |
| 1730936400 | 40.02 | 2.01 | 5.29 | 40 | 40.25 | 39.1 | 1199447 |
| 1730850000 | 38.01 | 0.93 | 2.51 | 37.07 | 38.08 | 36.53 | 1093443 |
| 1730763600 | 37.08 | 0.12 | 0.32 | 36.99 | 37.56 | 36.75 | 736665 |
| 1730500800 | 36.96 | -0.12 | -0.32 | 36.78 | 37.38 | 36.54 | 1215603 |
| 1730414400 | 37.08 | 3 | 8.80 | 35.86 | 37.48 | 35.86 | 1674793 |
| 1730328000 | 34.08 | 0.15 | 0.44 | 33.68 | 34.42 | 33.6 | 951210 |
| 1730241600 | 33.93 | -0.56 | -1.62 | 34.37 | 34.53 | 33.8 | 1488225 |
| 1730155200 | 34.49 | 0.46 | 1.35 | 34.22 | 34.73 | 34.2 | 970208 |
| 1729896000 | 34.03 | -0.3 | -0.87 | 34.61 | 34.81 | 33.99 | 542301 |
| 1729809600 | 34.33 | 0.1 | 0.29 | 34.32 | 34.4 | 34.1 | 719114 |
| 1729723200 | 34.23 | -0.51 | -1.47 | 34.27 | 34.64 | 33.9317 | 498500 |
| 1729636800 | 34.74 | -0.47 | -1.33 | 35.04 | 35.18 | 34.72 | 490932 |
| 1729550400 | 35.21 | -0.09 | -0.25 | 35.19 | 35.38 | 35.01 | 471265 |
| 1729291200 | 35.3 | -0.01 | -0.03 | 35.41 | 35.41 | 34.95 | 570809 |
| 1729204800 | 35.31 | 0.85 | 2.47 | 34.58 | 35.32 | 34.47 | 701783 |
| 1729118400 | 34.46 | 0.12 | 0.35 | 34.56 | 34.85 | 34.31 | 443366 |
| 1729032000 | 34.34 | -0.01 | -0.03 | 34.15 | 34.85 | 34.11 | 751472 |
| 1728945600 | 34.35 | -0.16 | -0.46 | 34.54 | 34.59 | 34.26 | 529123 |
| 1728686400 | 34.51 | 0.63 | 1.86 | 33.84 | 34.85 | 33.8 | 826088 |
| 1728600000 | 33.88 | 0.35 | 1.04 | 33.229999 | 33.9 | 32.909999 | 955914 |
| 1728513600 | 33.53 | 0.33 | 0.99 | 33.36 | 33.85 | 33.25 | 465236 |
| 1728427200 | 33.2 | -0.32 | -0.95 | 33.5 | 33.635 | 33.13 | 496268 |
| 1728340800 | 33.52 | -0.17 | -0.50 | 33.46 | 33.77 | 33.17 | 635271 |
| 1728081600 | 33.69 | 0.66 | 2.00 | 33.439999 | 33.71 | 33.259999 | 663809 |
| 1727995200 | 33.03 | -0.33 | -0.99 | 33.119999 | 33.395 | 33.009999 | 796238 |
| 1727908800 | 33.36 | -0.15 | -0.45 | 33.45 | 33.88 | 33.22 | 549724 |
| 1727822400 | 33.509999 | -0.23 | -0.68 | 33.549999 | 33.68 | 33.075 | 615781 |
| 1727736000 | 33.74 | -0.14 | -0.41 | 33.8 | 33.97 | 33.45 | 812675 |
| 1727476800 | 33.88 | 0.42 | 1.26 | 33.58 | 34.3 | 33.4 | 1010852 |
| 1727390400 | 33.46 | 0.59 | 1.79 | 33.43 | 33.58 | 33.08 | 1236282 |
| 1727304000 | 32.869999 | -0.4 | -1.20 | 33.409999 | 33.47 | 32.72 | 1149500 |
| 1727217600 | 33.27 | -0.11 | -0.33 | 33.509999 | 33.62 | 33.24 | 879519 |
| 1727131200 | 33.38 | 0.14 | 0.42 | 33.5 | 33.64 | 33.2 | 1021252 |
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
