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 | 0.395 | 1.09798471161 | 35.975 | 37.23 | 35.81 | 1333584 | 36.64227209 | CS |
| 4 | -3.815 | -9.49359213637 | 40.185 | 40.31 | 35.81 | 1576810 | 38.19346681 | CS |
| 12 | -4.79 | -11.6375121477 | 41.16 | 43.74 | 35.81 | 1312252 | 39.78027952 | CS |
| 26 | -6.36 | -14.8841563304 | 42.73 | 48.265 | 35.81 | 1307614 | 41.12740658 | CS |
| 52 | -2.06 | -5.36039552433 | 38.43 | 48.265 | 33.76 | 1224115 | 40.9932154 | CS |
| 156 | 0.39 | 1.08393551973 | 35.98 | 48.265 | 24.4 | 1479036 | 35.37784854 | CS |
| 260 | 14.82 | 68.7703016241 | 21.55 | 48.265 | 9.06 | 1489178 | 30.45922191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 36.37 | -0.54 | -1.46 | 36.68 | 36.94 | 36.24 | 729052 |
| 1735256400 | 36.91 | 0.09 | 0.24 | 36.73 | 36.989 | 36.51 | 1023031 |
| 1735077840 | 36.82 | 0.28 | 0.77 | 36.56 | 36.85 | 36.29 | 492988 |
| 1734997200 | 36.54 | -0.01 | -0.03 | 36.44 | 36.62 | 36.13 | 928244 |
| 1734738000 | 36.55 | 0.28 | 0.77 | 36.17 | 37.23 | 35.79 | 2993256 |
| 1734651600 | 36.27 | -0.51 | -1.39 | 36.91 | 37 | 36.105 | 1686357 |
| 1734565200 | 36.78 | -1 | -2.65 | 37.87 | 38.17 | 36.7 | 1565205 |
| 1734478800 | 37.78 | 0.09 | 0.24 | 37.98 | 38.4 | 37.695 | 1268338 |
| 1734392400 | 37.69 | -0.67 | -1.75 | 38.22 | 38.45 | 37.69 | 1296877 |
| 1734133200 | 38.36 | -0.53 | -1.36 | 38.84 | 39.06 | 38.05 | 1330793 |
| 1734046800 | 38.89 | -0.77 | -1.94 | 39.62 | 39.69 | 38.8 | 2072726 |
| 1733960400 | 39.66 | 0.23 | 0.58 | 39.53 | 40.13 | 39.46 | 1551082 |
| 1733874000 | 39.43 | 0.37 | 0.95 | 39.05 | 39.5 | 38.43 | 3186816 |
| 1733787600 | 39.06 | 1.37 | 3.63 | 38.05 | 39.3 | 37.81 | 2379336 |
| 1733528400 | 37.69 | -0.36 | -0.95 | 38.52 | 38.62 | 37.49 | 1360246 |
| 1733442000 | 38.05 | -0.84 | -2.16 | 38.5 | 38.91 | 37.87 | 1658528 |
| 1733355600 | 38.89 | -0.26 | -0.66 | 38.95 | 39.31 | 38.76 | 1502718 |
| 1733269200 | 39.15 | -0.29 | -0.74 | 39.57 | 39.75 | 38.88 | 1458016 |
| 1733182800 | 39.44 | -0.27 | -0.68 | 39.46 | 39.72 | 39 | 1251419 |
| 1732917840 | 39.71 | -0.39 | -0.97 | 40.1 | 40.31 | 39.61 | 1232452 |
| 1732750800 | 40.1 | 1.31 | 3.38 | 39.19 | 40.4 | 39.06 | 1315889 |
| 1732664400 | 38.79 | -0.7 | -1.77 | 39.05 | 39.18 | 38.59 | 1330505 |
| 1732578000 | 39.49 | 0.92 | 2.39 | 39.1 | 40.13 | 39.08 | 1978833 |
| 1732318800 | 38.57 | 0.01 | 0.03 | 38.88 | 39.11 | 38.34 | 1541945 |
| 1732232400 | 38.56 | 0.08 | 0.21 | 38.33 | 38.83 | 37.97 | 1936554 |
| 1732146000 | 38.48 | -0.17 | -0.44 | 38.12 | 39.23 | 38.07 | 1770889 |
| 1732059600 | 38.65 | -3.68 | -8.69 | 41.93 | 42.885 | 38.5 | 4214071 |
| 1731973200 | 42.33 | 0.01 | 0.02 | 42.32 | 42.86 | 42.14 | 2180501 |
| 1731714000 | 42.32 | -0.54 | -1.26 | 42.76 | 42.86 | 42.13 | 878608 |
| 1731627600 | 42.86 | 0.26 | 0.61 | 42.85 | 43.195 | 42.54 | 817520 |
| 1731541200 | 42.6 | -0.01 | -0.02 | 42.64 | 42.945 | 42.47 | 975105 |
| 1731454800 | 42.61 | -0.63 | -1.46 | 43.28 | 43.43 | 42.51 | 986583 |
| 1731368400 | 43.24 | 0.31 | 0.72 | 43.17 | 43.74 | 43.0501 | 965296 |
| 1731109200 | 42.93 | -0.48 | -1.11 | 43.44 | 43.44 | 42.64 | 703097 |
| 1731022800 | 43.41 | 0.5 | 1.17 | 42.88 | 43.65 | 42.485 | 1030293 |
| 1730936400 | 42.91 | 1.8 | 4.38 | 42.94 | 43.44 | 42.64 | 1413357 |
| 1730850000 | 41.11 | 0.41 | 1.01 | 40.39 | 41.18 | 40.21 | 1003119 |
| 1730763600 | 40.7 | 0.33 | 0.82 | 40.37 | 40.98 | 40.37 | 640494 |
| 1730500800 | 40.37 | 0.09 | 0.22 | 40.47 | 40.955 | 40.305 | 951736 |
| 1730414400 | 40.28 | -0.17 | -0.42 | 40.44 | 40.935 | 40.255 | 806777 |
| 1730328000 | 40.45 | -1.17 | -2.81 | 41.42 | 41.59 | 40.33 | 995975 |
| 1730241600 | 41.62 | -0.55 | -1.30 | 41.82 | 42.05 | 41.52 | 1307931 |
| 1730155200 | 42.17 | 0.69 | 1.66 | 41.83 | 42.35 | 41.79 | 862930 |
| 1729896000 | 41.48 | -0.24 | -0.58 | 42.11 | 42.11 | 41.325 | 631795 |
| 1729809600 | 41.72 | -0.17 | -0.41 | 42 | 42 | 41.51 | 651462 |
| 1729723200 | 41.89 | 0.1 | 0.24 | 41.82 | 42.3 | 41.535 | 865885 |
| 1729636800 | 41.79 | 0.23 | 0.55 | 41.29 | 41.84 | 41.11 | 1047480 |
| 1729550400 | 41.56 | -0.23 | -0.55 | 41.7 | 41.74 | 41.12 | 814489 |
| 1729291200 | 41.79 | -0.26 | -0.62 | 41.59 | 42 | 41.07 | 1228491 |
| 1729204800 | 42.05 | -0.38 | -0.90 | 42.68 | 42.68 | 41.76 | 757034 |
| 1729118400 | 42.43 | 0.95 | 2.29 | 41.78 | 42.625 | 41.71 | 960390 |
| 1729032000 | 41.48 | 0.25 | 0.61 | 41.8 | 42.17 | 41.31 | 1046555 |
| 1728945600 | 41.23 | 0.49 | 1.20 | 40.73 | 41.27 | 40.47 | 1160912 |
| 1728686400 | 40.74 | 0.44 | 1.09 | 40.47 | 40.76 | 40.36 | 970184 |
| 1728600000 | 40.3 | 0.01 | 0.02 | 39.75 | 40.3 | 39.6 | 1223407 |
| 1728513600 | 40.29 | 0.43 | 1.08 | 40.07 | 40.42 | 39.73 | 1020045 |
| 1728427200 | 39.86 | -0.4 | -0.99 | 40.32 | 40.33 | 39.735 | 951790 |
| 1728340800 | 40.26 | -1.01 | -2.45 | 40.88 | 40.98 | 39.96 | 1001646 |
| 1728081600 | 41.27 | 0.69 | 1.70 | 40.96 | 41.42 | 40.74 | 1471777 |
| 1727995200 | 40.58 | -0.77 | -1.86 | 41.16 | 41.4 | 40.23 | 1275898 |
| 1727908800 | 41.35 | -0.04 | -0.10 | 41.17 | 41.61 | 40.98 | 1914052 |
| 1727822400 | 41.39 | -0.46 | -1.10 | 41.83 | 41.92 | 41.3 | 1039250 |
| 1727736000 | 41.85 | 0 | 0.00 | 41.85 | 42.05 | 41.7 | 964031 |
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
