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 | -1.15 | -2.93068297655 | 39.24 | 39.79 | 38.09 | 846406 | 39.26218732 | CS |
| 4 | 2.155 | 5.99693891749 | 35.935 | 39.79 | 35.75 | 902356 | 38.41492292 | CS |
| 12 | -1.45 | -3.66717248356 | 39.54 | 41.15 | 35.75 | 862786 | 38.68088595 | CS |
| 26 | 8.84 | 30.2222222222 | 29.25 | 41.15 | 29.04 | 1204856 | 35.91164584 | CS |
| 52 | 7.51 | 24.5585349902 | 30.58 | 41.15 | 28.25 | 1078839 | 33.9198657 | CS |
| 156 | 7.35 | 23.910214704 | 30.74 | 41.15 | 19.29 | 1168609 | 28.77991941 | CS |
| 260 | 5.71 | 17.6343421865 | 32.38 | 41.15 | 19.29 | 1164888 | 29.39890981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 38.09 | -1.32 | -3.35 | 39.68 | 39.82 | 37.15 | 1475008 |
| 1738712400 | 39.41 | 0.27 | 0.69 | 39.06 | 39.7 | 38.87 | 1117869 |
| 1738626000 | 39.14 | -0.3 | -0.76 | 38.91 | 39.23 | 38.34 | 1078861 |
| 1738366800 | 39.44 | 0.14 | 0.36 | 39.21 | 39.69 | 38.89 | 797691 |
| 1738280400 | 39.3 | 0.34 | 0.87 | 39.18 | 39.75 | 39 | 584522 |
| 1738194000 | 38.96 | -0.4 | -1.02 | 39.24 | 39.79 | 38.94 | 653085 |
| 1738107600 | 39.36 | 0.47 | 1.21 | 38.83 | 39.46 | 38.66 | 1596185 |
| 1738021200 | 38.89 | 0.1 | 0.26 | 38.48 | 39 | 38.436331 | 537110 |
| 1737762000 | 38.79 | -0.1 | -0.26 | 39 | 39.21 | 38.54 | 557807 |
| 1737675600 | 38.89 | 0 | 0.00 | 38.89 | 38.89 | 38.89 | 0 |
| 1737589200 | 38.89 | 0.05 | 0.13 | 38.79 | 39.08 | 38.67 | 767505 |
| 1737502800 | 38.84 | 0.66 | 1.73 | 38.6 | 39.1 | 38.56 | 621228 |
| 1737157200 | 38.18 | 0.36 | 0.95 | 38.19 | 38.4 | 37.87 | 2905957 |
| 1737070800 | 37.82 | 0.3 | 0.80 | 37.51 | 38.24 | 37.47 | 687222 |
| 1736984400 | 37.52 | 0.21 | 0.56 | 37.74 | 37.965 | 37.2 | 725254 |
| 1736898000 | 37.31 | 0.61 | 1.66 | 36.9 | 37.5 | 36.9 | 589665 |
| 1736811600 | 36.7 | 0.5 | 1.38 | 35.83 | 36.74 | 35.75 | 778327 |
| 1736552400 | 36.2 | -0.76 | -2.06 | 36.33 | 36.45 | 35.93 | 668703 |
| 1736379600 | 36.96 | 0.66 | 1.82 | 35.935 | 36.99 | 35.92 | 673060 |
| 1736293200 | 36.3 | -0.6 | -1.63 | 36.975 | 37.0407 | 36.05 | 1007851 |
| 1736206800 | 36.9 | -0.16 | -0.43 | 37.175 | 37.63 | 36.65 | 1006383 |
| 1735947600 | 37.06 | 0.16 | 0.43 | 37.1 | 37.2595 | 36.43 | 799811 |
| 1735861200 | 36.9 | -0.4 | -1.07 | 37.47 | 37.59 | 36.73 | 618013 |
| 1735688400 | 37.3 | -0.17 | -0.45 | 37.57 | 37.815 | 37.13 | 714718 |
| 1735602000 | 37.47 | -0.24 | -0.64 | 37.44 | 37.61 | 37.08 | 451918 |
| 1735342800 | 37.71 | -0.34 | -0.89 | 37.725 | 37.99 | 37.32 | 491699 |
| 1735256400 | 38.05 | 0.23 | 0.61 | 37.55 | 38.07 | 37.37 | 541754 |
| 1735077840 | 37.82 | 0.34 | 0.91 | 37.47 | 37.83 | 37.35 | 281098 |
| 1734997200 | 37.48 | 0 | 0.00 | 37.3 | 37.535 | 37.01 | 554272 |
| 1734738000 | 37.48 | 0.33 | 0.89 | 37.18 | 38.07 | 37.16 | 3659850 |
| 1734651600 | 37.15 | -0.13 | -0.35 | 37.5 | 37.68 | 36.96 | 1134058 |
| 1734565200 | 37.28 | -1.7 | -4.36 | 39.045 | 39.225 | 37.18 | 1099209 |
| 1734478800 | 38.98 | -0.6 | -1.52 | 39.31 | 39.47 | 38.96 | 901463 |
| 1734392400 | 39.58 | -0.19 | -0.48 | 39.73 | 39.79 | 39.35 | 1001632 |
| 1734133200 | 39.77 | -0.24 | -0.60 | 39.855 | 40.19 | 39.67 | 729499 |
| 1734046800 | 40.01 | -0.35 | -0.87 | 40.07 | 40.34 | 39.98 | 977133 |
| 1733960400 | 40.36 | -0.31 | -0.76 | 40.76 | 40.98 | 40.28 | 770413 |
| 1733874000 | 40.67 | -0.25 | -0.61 | 40.525 | 41.15 | 40.225 | 726641 |
| 1733787600 | 40.92 | 0.51 | 1.26 | 40.495 | 40.99 | 40.15 | 836816 |
| 1733528400 | 40.41 | 0.33 | 0.82 | 40.395 | 40.62 | 40.105 | 617195 |
| 1733442000 | 40.08 | -0.69 | -1.69 | 40.58 | 40.71 | 39.9 | 567446 |
| 1733355600 | 40.77 | 0.45 | 1.12 | 40.32 | 40.84 | 40.21 | 845262 |
| 1733269200 | 40.32 | 0.04 | 0.10 | 40.49 | 40.49 | 39.84 | 655431 |
| 1733182800 | 40.28 | 0.46 | 1.16 | 40.09 | 40.4 | 39.69 | 1117294 |
| 1732917840 | 39.82 | 0.14 | 0.35 | 39.8 | 40.055 | 39.74 | 422664 |
| 1732750800 | 39.68 | -0.05 | -0.13 | 39.91 | 40.05 | 39.62 | 477459 |
| 1732664400 | 39.73 | -0.52 | -1.29 | 39.66 | 39.915 | 39.475 | 909361 |
| 1732578000 | 40.25 | 0.32 | 0.80 | 40.16 | 40.54 | 40.075 | 1431030 |
| 1732318800 | 39.93 | 0.58 | 1.47 | 39.51 | 40.03 | 39.49 | 831864 |
| 1732232400 | 39.35 | 0.54 | 1.39 | 38.965 | 39.56 | 38.81 | 606584 |
| 1732146000 | 38.81 | -0.2 | -0.51 | 39.1 | 39.1 | 38.61 | 554664 |
| 1732059600 | 39.01 | -0.17 | -0.43 | 38.77 | 39.15 | 38.65 | 806861 |
| 1731973200 | 39.18 | 0.27 | 0.69 | 38.75 | 39.38 | 38.745 | 683398 |
| 1731714000 | 38.91 | 0.01 | 0.03 | 38.97 | 38.97 | 38.5 | 985920 |
| 1731627600 | 38.9 | -0.51 | -1.29 | 39.4 | 39.43 | 38.78 | 619339 |
| 1731541200 | 39.41 | 0.08 | 0.20 | 39.54 | 40.12 | 39.34 | 814400 |
| 1731454800 | 39.33 | -0.49 | -1.23 | 40.02 | 40.225 | 39.29 | 870160 |
| 1731368400 | 39.82 | 0.65 | 1.66 | 39.5 | 39.92 | 39.28 | 643349 |
| 1731109200 | 39.17 | -0.02 | -0.05 | 39.35 | 39.51 | 39.09 | 1058528 |
| 1731022800 | 39.19 | -0.72 | -1.80 | 39.63 | 39.64 | 38.85 | 1601704 |
| 1730936400 | 39.91 | 1.43 | 3.72 | 40.27 | 40.34 | 39.37 | 1939239 |
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
