Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -2.19500924214 | 43.28 | 43.43 | 42.13 | 1162844 | 42.49523282 | CS |
| 4 | 0.965 | 2.3328901245 | 41.365 | 43.74 | 40.21 | 982184 | 42.0045201 | CS |
| 12 | 0.89 | 2.14768339768 | 41.44 | 43.74 | 38.2 | 1064718 | 41.31177284 | CS |
| 26 | 0.52 | 1.2437215977 | 41.81 | 48.265 | 37.89 | 1164525 | 41.94614663 | CS |
| 52 | 7.13 | 20.2556818182 | 35.2 | 48.265 | 33.76 | 1209746 | 40.70930493 | CS |
| 156 | 5.85 | 16.0361842105 | 36.48 | 48.265 | 24.4 | 1460232 | 35.2518628 | CS |
| 260 | 19.2 | 83.009079118 | 23.13 | 48.265 | 9.06 | 1475204 | 30.15271921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476800 | 41.85 | -0.61 | -1.44 | 42.79 | 42.895 | 41.735 | 797908 |
| 1727390400 | 42.46 | 0.5 | 1.19 | 42.21 | 42.72 | 42.09 | 1050743 |
| 1727304000 | 41.96 | 0.32 | 0.77 | 41.8 | 42.145 | 41.42 | 902563 |
| 1727217600 | 41.64 | 0.24 | 0.58 | 41.48 | 41.7 | 40.91 | 1092943 |
| 1727131200 | 41.4 | 0.19 | 0.46 | 41.38 | 41.54 | 41.02 | 1120796 |
| 1726872000 | 41.21 | -0.39 | -0.94 | 41.29 | 41.495 | 40.72 | 1749741 |
| 1726785600 | 41.6 | 0.57 | 1.39 | 41.87 | 41.9 | 41.3 | 927346 |
| 1726699200 | 41.03 | -0.1 | -0.24 | 41.23 | 42.01 | 40.91 | 721893 |
| 1726612800 | 41.13 | 0.39 | 0.96 | 41.14 | 41.58 | 41.01 | 1103398 |
| 1726526400 | 40.74 | -0.06 | -0.15 | 40.87 | 41.335 | 40.59 | 1152568 |
| 1726267200 | 40.8 | 0.7 | 1.75 | 40.55 | 41.25 | 40.55 | 929039 |
| 1726180800 | 40.1 | 0.33 | 0.83 | 39.94 | 40.24 | 39.52 | 818391 |
| 1726094400 | 39.77 | 0.91 | 2.34 | 38.8 | 39.83 | 38.48 | 1365317 |
| 1726008000 | 38.86 | -0.14 | -0.36 | 38.95 | 39.08 | 38.2 | 1391272 |
| 1725921600 | 39 | -0.37 | -0.94 | 39.58 | 39.74 | 38.98 | 946078 |
| 1725662400 | 39.37 | -0.65 | -1.62 | 39.99 | 40.32 | 39.18 | 1786303 |
| 1725576000 | 40.02 | -0.57 | -1.40 | 40.62 | 40.71 | 39.89 | 1587113 |
| 1725489600 | 40.59 | -0.46 | -1.12 | 40.94 | 41.36 | 40.59 | 996507 |
| 1725403200 | 41.05 | -1.15 | -2.73 | 41.87 | 42.38 | 41.04 | 1275537 |
| 1725057600 | 42.2 | -0.33 | -0.78 | 42.78 | 42.815 | 41.855 | 1200788 |
| 1724971200 | 42.53 | 0.52 | 1.24 | 42.21 | 42.8146 | 42.1 | 895771 |
| 1724884800 | 42.01 | 0.02 | 0.05 | 41.92 | 42.05 | 41.65 | 1020105 |
| 1724798400 | 41.99 | 0.32 | 0.77 | 41.44 | 42.01 | 41.34 | 758831 |
| 1724712000 | 41.67 | -0.09 | -0.22 | 41.94 | 42.29 | 41.66 | 1296435 |
| 1724452800 | 41.76 | 0.32 | 0.77 | 41.73 | 42 | 41.355 | 824293 |
| 1724366400 | 41.44 | -0.09 | -0.22 | 41.61 | 41.79 | 41.19 | 645232 |
| 1724280000 | 41.53 | 1.24 | 3.08 | 40.58 | 41.54 | 40.35 | 1416050 |
| 1724193600 | 40.29 | -0.46 | -1.13 | 40.61 | 40.745 | 40.13 | 1390815 |
| 1724107200 | 40.75 | -0.16 | -0.39 | 40.95 | 41.28 | 40.63 | 755705 |
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
