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 | 3.01 | 7.92105263158 | 38 | 41.22 | 38 | 1538967 | 40.02738566 | CS |
| 4 | 0.21 | 0.514705882353 | 40.8 | 41.78 | 37.51 | 1539238 | 39.94852157 | CS |
| 12 | 2.81 | 7.35602094241 | 38.2 | 43.33 | 37.51 | 1368378 | 40.41353429 | CS |
| 26 | 1.53 | 3.87537993921 | 39.48 | 43.33 | 35.395 | 1267323 | 39.34477307 | CS |
| 52 | 6.91 | 20.2639296188 | 34.1 | 43.33 | 33.44 | 1239221 | 38.47310703 | CS |
| 156 | 17.37 | 73.4771573604 | 23.64 | 43.33 | 21.95 | 1141894 | 31.18845768 | CS |
| 260 | 35.8 | 687.140115163 | 5.21 | 43.33 | 2.9 | 1441990 | 21.64120801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 41.01 | 1.43 | 3.61 | 39.99 | 41.17 | 39.725 | 988854 |
| 1741905600 | 39.58 | -0.81 | -2.01 | 40.34 | 40.68 | 39.55 | 865133 |
| 1741819200 | 40.39 | -0.15 | -0.37 | 40.62 | 40.9717 | 40.11 | 1065471 |
| 1741732800 | 40.54 | 0.05 | 0.12 | 40.4 | 41.22 | 40.1 | 2053200 |
| 1741646400 | 40.49 | 1.57 | 4.03 | 38.81 | 40.95 | 38.81 | 1947601 |
| 1741390800 | 38.92 | 1.05 | 2.77 | 38 | 39.28 | 38 | 1772215 |
| 1741304400 | 37.87 | -0.48 | -1.25 | 38.46 | 38.7127 | 37.51 | 1546189 |
| 1741218000 | 38.35 | -0.36 | -0.93 | 38.9 | 38.97 | 37.91 | 2624688 |
| 1741131600 | 38.71 | -0.76 | -1.93 | 39.24 | 39.44 | 38.6 | 1810274 |
| 1741045200 | 39.47 | -1.11 | -2.74 | 40.66 | 40.9531 | 39.05 | 2320492 |
| 1740786000 | 40.58 | 0.63 | 1.58 | 40.07 | 40.58 | 39.65 | 2262905 |
| 1740699600 | 39.95 | -0.49 | -1.21 | 40.89 | 41.08 | 39.5 | 2131969 |
| 1740613200 | 40.44 | 0.35 | 0.87 | 40.27 | 40.655 | 39.835 | 1005709 |
| 1740526800 | 40.09 | -0.41 | -1.01 | 40.51 | 40.65 | 39.5812 | 1105432 |
| 1740440400 | 40.5 | -0.63 | -1.53 | 41.1 | 41.15 | 39.85 | 1269727 |
| 1740181200 | 41.13 | -0.5 | -1.20 | 41.68 | 41.68 | 40.61 | 887762 |
| 1740094800 | 41.63 | 0.27 | 0.65 | 41.4 | 41.675 | 40.77 | 929977 |
| 1740008400 | 41.36 | -0.26 | -0.62 | 41.5 | 41.6925 | 40.9303 | 969647 |
| 1739922000 | 41.62 | 1.04 | 2.56 | 40.89 | 41.78 | 40.73 | 1621135 |
| 1739576400 | 40.58 | 0.08 | 0.20 | 40.8 | 40.9 | 40.3 | 1067985 |
| 1739490000 | 40.5 | 0.63 | 1.58 | 40 | 40.51 | 39.905 | 1854533 |
| 1739403600 | 39.87 | -0.19 | -0.47 | 39.88 | 40.22 | 39.53 | 678099 |
| 1739317200 | 40.06 | -0.51 | -1.26 | 40.49 | 40.56 | 39.88 | 1113625 |
| 1739230800 | 40.57 | 0.19 | 0.47 | 40.88 | 41 | 40.45 | 1229836 |
| 1738971600 | 40.38 | -0.06 | -0.15 | 40.35 | 40.75 | 39.915 | 713962 |
| 1738885200 | 40.44 | -0.81 | -1.96 | 41.4 | 41.4 | 39.9942 | 1199766 |
| 1738798800 | 41.25 | 0.45 | 1.10 | 40.8 | 41.45 | 40.7668 | 1292095 |
| 1738712400 | 40.8 | 0.2 | 0.49 | 40.6 | 40.95 | 40.06 | 1236917 |
| 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 |
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
