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 | 1.04 | 2.660526989 | 39.09 | 41.78 | 38.99 | 52037 | 39.88340387 | CS |
| 4 | 2.22 | 5.85597467687 | 37.91 | 41.91 | 36.68 | 47233 | 39.64891506 | CS |
| 12 | -5.6 | -12.2457905095 | 45.73 | 48 | 36.68 | 36975 | 41.68515008 | CS |
| 26 | 1.42 | 3.66830276414 | 38.71 | 48 | 36.68 | 30644 | 42.07269165 | CS |
| 52 | -2.58 | -6.04073987357 | 42.71 | 48 | 36.43 | 31842 | 40.57633199 | CS |
| 156 | -9.95 | -19.8682108626 | 50.08 | 55.9 | 36.43 | 26770 | 43.50209688 | CS |
| 260 | 13.94 | 53.2264222986 | 26.19 | 55.9 | 24.25 | 27631 | 42.61162424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744321200 | 39.09 | -2.18 | -5.28 | 40.72 | 41 | 39.05 | 27949 |
| 1744234800 | 41.27 | 1.77 | 4.48 | 39.41 | 41.78 | 39.41 | 46072 |
| 1744148400 | 39.5 | -0.28 | -0.70 | 41.07 | 41.07 | 39.33 | 83802 |
| 1744062000 | 39.78 | -0.02 | -0.05 | 39.54 | 40.09 | 39 | 52059 |
| 1743802800 | 39.8 | 0.26 | 0.66 | 39.09 | 39.88 | 39 | 50301 |
| 1743716400 | 39.54 | 0.14 | 0.36 | 39.07 | 39.63 | 38.98 | 43705 |
| 1743630000 | 39.4 | 0.3 | 0.77 | 38.73 | 39.4 | 38.73 | 21542 |
| 1743543600 | 39.1 | 0.1 | 0.26 | 38.98 | 39.72 | 38.81 | 65834 |
| 1743457200 | 39 | -0.82 | -2.06 | 39.47 | 40.06 | 39 | 34493 |
| 1743198000 | 39.82 | -0.43 | -1.07 | 40.01 | 40.96 | 39.71 | 35088 |
| 1743111600 | 40.25 | -0.5 | -1.23 | 40.75 | 41.68 | 39.91 | 105311 |
| 1743025200 | 40.75 | 2.75 | 7.24 | 37.19 | 41.91 | 37.19 | 184206 |
| 1742938800 | 38 | 0.17 | 0.45 | 37.59 | 38.52 | 37.33 | 56437 |
| 1742852400 | 37.83 | -0.35 | -0.92 | 38.21 | 38.76 | 37.83 | 22837 |
| 1742593200 | 38.18 | -0.46 | -1.19 | 36.68 | 38.45 | 36.68 | 16482 |
| 1742506800 | 38.64 | -0.17 | -0.44 | 39.11 | 39.23 | 38.02 | 17107 |
| 1742420400 | 38.81 | 0.28 | 0.73 | 38.52 | 38.98 | 38.43 | 16871 |
| 1742334000 | 38.53 | -0.18 | -0.46 | 38.71 | 38.94 | 38.32 | 10721 |
| 1742247600 | 38.71 | 0.51 | 1.34 | 37.67 | 39.08 | 37.67 | 30848 |
| 1741988400 | 38.2 | 0.2 | 0.53 | 37.91 | 38.29 | 37.49 | 22994 |
| 1741902000 | 38 | -0.14 | -0.37 | 38.14 | 38.18 | 37.16 | 65884 |
| 1741815600 | 38.14 | -0.42 | -1.09 | 38.53 | 38.55 | 37.88 | 21323 |
| 1741729200 | 38.56 | -1.19 | -2.99 | 39.44 | 39.71 | 38.54 | 39925 |
| 1741642800 | 39.75 | -0.5 | -1.24 | 40.17 | 40.37 | 39.5 | 37113 |
| 1741387200 | 40.25 | 0.31 | 0.78 | 40.03 | 40.25 | 39.66 | 23335 |
| 1741300800 | 39.94 | 0.93 | 2.38 | 38.96 | 40.19 | 38.73 | 40480 |
| 1741214400 | 39.01 | -0.19 | -0.48 | 39.19 | 39.92 | 38.45 | 69289 |
| 1741128000 | 39.2 | 0.33 | 0.85 | 38 | 39.63 | 37.93 | 58396 |
| 1741041600 | 38.87 | -1.46 | -3.62 | 40.02 | 40.35 | 38.44 | 50071 |
| 1740782400 | 40.33 | -1.92 | -4.54 | 42.58 | 42.58 | 40.18 | 63452 |
| 1740696000 | 42.25 | -2.86 | -6.34 | 45.19 | 45.19 | 41.88 | 37765 |
| 1740609600 | 45.11 | -0.26 | -0.57 | 45 | 45.32 | 44.9 | 27332 |
| 1740523200 | 45.37 | -0.17 | -0.37 | 45.47 | 45.47 | 45.1 | 15215 |
| 1740436800 | 45.54 | 0.15 | 0.33 | 45.77 | 45.77 | 45.4 | 12006 |
| 1740177600 | 45.39 | 0.16 | 0.35 | 45.77 | 45.77 | 44.73 | 37080 |
| 1740091200 | 45.23 | -0.37 | -0.81 | 45.6 | 45.69 | 45 | 65402 |
| 1740004800 | 45.6 | 0.27 | 0.60 | 45.025 | 45.6 | 44.96 | 27675 |
| 1739918400 | 45.33 | -0.13 | -0.29 | 45.4 | 45.48 | 45.03 | 11215 |
| 1739572800 | 45.46 | 0.21 | 0.46 | 45.3 | 45.46 | 45.02 | 15337 |
| 1739486400 | 45.25 | -0.75 | -1.63 | 46 | 46.16 | 45.03 | 18258 |
| 1739400000 | 46 | -0.65 | -1.39 | 46.29 | 46.83 | 45.78 | 23092 |
| 1739313600 | 46.65 | 0.38 | 0.82 | 46.12 | 47 | 46.12 | 18212 |
| 1739227200 | 46.27 | 0.21 | 0.46 | 46.69 | 46.69 | 46.08 | 25926 |
| 1738968000 | 46.06 | -0.08 | -0.17 | 45.9 | 46.14 | 45.65 | 19405 |
| 1738881600 | 46.14 | -0.09 | -0.19 | 46.22 | 46.39 | 45.74 | 18862 |
| 1738795200 | 46.23 | -0.07 | -0.15 | 46.6 | 46.6 | 45.93 | 21127 |
| 1738708800 | 46.3 | 0.4 | 0.87 | 46.47 | 46.5 | 45.96 | 65404 |
| 1738622400 | 45.9 | 0.24 | 0.53 | 45.45 | 46.1 | 45.06 | 34111 |
| 1738363200 | 45.66 | -0.76 | -1.64 | 47.075 | 47.98 | 45.35 | 22778 |
| 1738276800 | 46.42 | 0.14 | 0.30 | 46.29 | 47.04 | 46.19 | 8768 |
| 1738190400 | 46.28 | 0.45 | 0.98 | 45.69 | 46.53 | 45.5 | 63872 |
| 1738104000 | 45.83 | -0.17 | -0.37 | 46 | 46.75 | 45.75 | 36531 |
| 1738017600 | 46 | -0.12 | -0.26 | 45 | 46.42 | 45 | 39015 |
| 1737758400 | 46.12 | -0.07 | -0.15 | 47.71 | 47.71 | 46.12 | 5450 |
| 1737672000 | 46.19 | 0.22 | 0.48 | 45.97 | 46.5 | 45.81 | 4227 |
| 1737585600 | 45.97 | 0.19 | 0.42 | 45.81 | 46.51 | 45.4 | 15820 |
| 1737499200 | 45.78 | -1.02 | -2.18 | 46.7 | 46.96 | 45.57 | 23032 |
| 1737412800 | 46.8 | 0.6 | 1.30 | 46 | 48 | 46 | 40855 |
| 1737153600 | 46.2 | 0.35 | 0.76 | 45.73 | 46.32 | 45.73 | 13807 |
| 1737067200 | 45.85 | 0.92 | 2.05 | 45.01 | 46 | 44.78 | 36711 |
| 1736980800 | 44.93 | 0.66 | 1.49 | 44.66 | 45.08 | 44.2 | 45305 |
| 1736894400 | 44.27 | 0.26 | 0.59 | 44.03 | 45 | 44.03 | 60376 |
| 1736808000 | 44.01 | 0.71 | 1.64 | 43.41 | 44.19 | 43.41 | 19509 |
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
