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 | -2.5333 | -5.98464446019 | 42.33 | 43.11 | 39.7967 | 2382997 | 42.0987539 | CS |
| 4 | 0.2967 | 0.751139240506 | 39.5 | 43.33 | 39.16 | 1468475 | 41.48380533 | CS |
| 12 | 3.6967 | 10.240166205 | 36.1 | 43.33 | 35.395 | 1343024 | 39.58051197 | CS |
| 26 | 2.6767 | 7.2109375 | 37.12 | 43.33 | 35.395 | 1336667 | 38.75738064 | CS |
| 52 | 11.6567 | 41.4239516702 | 28.14 | 43.33 | 27.84 | 1270545 | 37.37061299 | CS |
| 156 | 14.4067 | 56.7416305632 | 25.39 | 43.33 | 21.95 | 1162745 | 30.46138904 | CS |
| 260 | 23.2267 | 140.173204587 | 16.57 | 43.33 | 2.9 | 1480535 | 20.76551708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 40.6 | -0.55 | -1.34 | 39.71 | 40.9694 | 39.5 | 1168010 |
| 1738366800 | 41.15 | -1.72 | -4.01 | 42.67 | 42.67 | 40.75 | 2569245 |
| 1738280400 | 42.87 | 1.07 | 2.56 | 41.8 | 43.11 | 41.34 | 5616329 |
| 1738194000 | 41.8 | -0.05 | -0.12 | 41.98 | 42.38 | 41.42 | 1270309 |
| 1738107600 | 41.85 | 0.68 | 1.65 | 41.41 | 41.86 | 40.94 | 1131501 |
| 1738021200 | 41.17 | -1.18 | -2.79 | 42.33 | 42.38 | 40.62 | 1327602 |
| 1737762000 | 42.35 | 0.37 | 0.88 | 42.6 | 43.05 | 42.24 | 806849 |
| 1737675600 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1737589200 | 41.98 | -0.91 | -2.12 | 43 | 43.33 | 41.98 | 1047612 |
| 1737502800 | 42.89 | 1.38 | 3.32 | 41.84 | 42.9999 | 41.8 | 1341695 |
| 1737157200 | 41.51 | 0.81 | 1.99 | 40.67 | 41.78 | 40.5318 | 1149280 |
| 1737070800 | 40.7 | -0.49 | -1.19 | 41.13 | 41.6388 | 40.32 | 1861305 |
| 1736984400 | 41.19 | 0.36 | 0.88 | 41.25 | 41.67 | 40.94 | 1215666 |
| 1736898000 | 40.83 | 0.87 | 2.18 | 39.96 | 41.01 | 39.91 | 864093 |
| 1736811600 | 39.96 | 0.26 | 0.65 | 39.7 | 40.26 | 39.7 | 1216370 |
| 1736552400 | 39.7 | -0.39 | -0.97 | 40 | 40.65 | 39.16 | 944236 |
| 1736379600 | 40.09 | 0.62 | 1.57 | 39.5 | 40.09 | 39.42 | 807766 |
| 1736293200 | 39.47 | -0.18 | -0.45 | 39.85 | 40.04 | 39.37 | 709057 |
| 1736206800 | 39.65 | 0.41 | 1.04 | 39.5 | 39.98 | 39.42 | 1085157 |
| 1735947600 | 39.24 | -0.02 | -0.05 | 39.44 | 40.08 | 39.17 | 1103781 |
| 1735861200 | 39.26 | 0.83 | 2.16 | 38.69 | 39.34 | 38.43 | 1207174 |
| 1735688400 | 38.43 | -0.42 | -1.08 | 38.82 | 39.0605 | 38.4 | 932606 |
| 1735602000 | 38.85 | -0.28 | -0.72 | 39.23 | 39.42 | 38.56 | 799043 |
| 1735342800 | 39.13 | 0.11 | 0.28 | 39.05 | 39.18 | 38.35 | 609566 |
| 1735256400 | 39.02 | -0.77 | -1.94 | 39.76 | 40.075 | 38.96 | 668627 |
| 1735077840 | 39.79 | 0.72 | 1.84 | 39.5 | 39.79 | 38.93 | 366450 |
| 1734997200 | 39.07 | 0.71 | 1.85 | 38.89 | 39.195 | 38.05 | 831483 |
| 1734738000 | 38.36 | 0.21 | 0.55 | 38.53 | 39.37 | 38.2 | 2810890 |
| 1734651600 | 38.15 | -0.09 | -0.24 | 38.99 | 39.17 | 38.1 | 1374129 |
| 1734565200 | 38.24 | -0.98 | -2.50 | 39.5 | 39.7 | 37.55 | 1886229 |
| 1734478800 | 39.22 | 0.03 | 0.08 | 39 | 39.74 | 38.6 | 1656284 |
| 1734392400 | 39.19 | -0.57 | -1.43 | 39.61 | 40.06 | 39.05 | 949246 |
| 1734133200 | 39.76 | -0.19 | -0.48 | 40.24 | 40.24 | 39.38 | 911986 |
| 1734046800 | 39.95 | 1.12 | 2.88 | 39.07 | 39.97 | 38.9958 | 909306 |
| 1733960400 | 38.83 | 0.09 | 0.23 | 39.16 | 39.56 | 38.63 | 863188 |
| 1733874000 | 38.74 | -0.85 | -2.15 | 39.59 | 39.83 | 37.75 | 2618163 |
| 1733787600 | 39.59 | -0.65 | -1.62 | 40.69 | 41.28 | 39.59 | 1375834 |
| 1733528400 | 40.24 | -0.11 | -0.27 | 40.64 | 40.7495 | 39.94 | 1029720 |
| 1733442000 | 40.35 | 0.33 | 0.82 | 40.09 | 40.97 | 40 | 582345 |
| 1733355600 | 40.02 | -0.34 | -0.84 | 40.43 | 40.43 | 39.74 | 796828 |
| 1733269200 | 40.36 | 0.54 | 1.36 | 40.01 | 40.46 | 39.78 | 889526 |
| 1733182800 | 39.82 | -0.89 | -2.19 | 41.03 | 41.078 | 39.41 | 1284628 |
| 1732917840 | 40.71 | 1.08 | 2.73 | 39.75 | 41.29 | 39.64 | 1706600 |
| 1732750800 | 39.63 | 0.89 | 2.30 | 39.12 | 40.09 | 38.95 | 1147729 |
| 1732664400 | 38.74 | 0.42 | 1.10 | 38.5 | 39.1 | 38.415 | 1133379 |
| 1732578000 | 38.32 | -0.55 | -1.41 | 39.17 | 39.2 | 38.06 | 893205 |
| 1732318800 | 38.87 | 0.94 | 2.48 | 38.04 | 39.13 | 37.97 | 1570064 |
| 1732232400 | 37.93 | 0.49 | 1.31 | 37.45 | 38.13 | 37.26 | 1277690 |
| 1732146000 | 37.44 | -0.36 | -0.95 | 37.81 | 37.85 | 37.13 | 1033418 |
| 1732059600 | 37.8 | -0.23 | -0.60 | 37.82 | 38.02 | 37.48 | 904764 |
| 1731973200 | 38.03 | -0.17 | -0.45 | 38.56 | 38.62 | 37.07 | 1922380 |
| 1731714000 | 38.2 | 0.42 | 1.11 | 37.75 | 39.13 | 37.59 | 2520789 |
| 1731627600 | 37.78 | 1.01 | 2.75 | 37 | 37.855 | 36.61 | 1551722 |
| 1731541200 | 36.77 | 0.57 | 1.57 | 36.3 | 37.165 | 36.25 | 1421643 |
| 1731454800 | 36.2 | 0.5 | 1.40 | 35.87 | 36.23 | 35.57 | 1278497 |
| 1731368400 | 35.7 | -0.38 | -1.05 | 36.1 | 36.195 | 35.395 | 2740305 |
| 1731109200 | 36.08 | -1.22 | -3.27 | 37.17 | 37.6013 | 35.78 | 3385121 |
| 1731022800 | 37.3 | -1.23 | -3.19 | 37.5 | 37.83 | 36.5 | 3375986 |
| 1730936400 | 38.53 | 0.78 | 2.07 | 38.18 | 38.68 | 37.7 | 1469384 |
| 1730850000 | 37.75 | 0.94 | 2.55 | 36.81 | 37.75 | 36.81 | 812743 |
| 1730763600 | 36.81 | 0.12 | 0.33 | 36.68 | 37.01 | 36.51 | 1016407 |
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
