Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0968523002421 | 41.3 | 41.6 | 40.21 | 303320 | 41.02395672 | CS |
| 4 | 1.21 | 3.02122347066 | 40.05 | 42 | 39.45 | 368169 | 40.89300008 | CS |
| 12 | 3.37 | 8.89416732647 | 37.89 | 42 | 37.27 | 418462 | 40.23542202 | CS |
| 26 | 7.75 | 23.1274246494 | 33.51 | 42 | 31.6 | 428984 | 37.2118983 | CS |
| 52 | 2.3 | 5.90349075975 | 38.96 | 42 | 31.45 | 422770 | 35.76510831 | CS |
| 156 | 3.31 | 8.72200263505 | 37.95 | 46.04 | 31.45 | 420682 | 37.01215751 | CS |
| 260 | 6.83 | 19.8373511473 | 34.43 | 46.04 | 23.88 | 473721 | 36.16732661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 41.03 | 0.47 | 1.16 | 40.42 | 41.03 | 40.32 | 324436 |
| 1732056000 | 40.56 | -0.2 | -0.49 | 40.66 | 40.9 | 40.23 | 290656 |
| 1731969600 | 40.76 | -0.71 | -1.71 | 41.54 | 41.55 | 40.21 | 272864 |
| 1731710400 | 41.47 | 0.25 | 0.61 | 41.2 | 41.49 | 40.86 | 326696 |
| 1731624000 | 41.22 | -0.17 | -0.41 | 41.3 | 41.6 | 41 | 301948 |
| 1731537600 | 41.39 | -0.09 | -0.22 | 41.35 | 41.56 | 41.17 | 329716 |
| 1731451200 | 41.48 | 0.49 | 1.20 | 41 | 41.54 | 41 | 601804 |
| 1731364800 | 40.99 | -0.15 | -0.36 | 41 | 41.43 | 40.93 | 340597 |
| 1731105600 | 41.14 | -0.76 | -1.81 | 41.82 | 42 | 41.07 | 366552 |
| 1731019200 | 41.9 | 0.4 | 0.96 | 41.63 | 41.98 | 40.33 | 658923 |
| 1730932800 | 41.5 | 0.32 | 0.78 | 41.3 | 41.59 | 40.9 | 360128 |
| 1730846400 | 41.18 | 0.63 | 1.55 | 40.57 | 41.29 | 40.33 | 324138 |
| 1730760000 | 40.55 | 0.57 | 1.43 | 39.87 | 40.74 | 39.45 | 451828 |
| 1730497200 | 39.98 | -0.19 | -0.47 | 40.01 | 40.41 | 39.79 | 487801 |
| 1730410800 | 40.17 | -0.77 | -1.88 | 40.94 | 40.97 | 40.08 | 359684 |
| 1730324400 | 40.94 | 0.75 | 1.87 | 40.09 | 40.94 | 40.09 | 218186 |
| 1730238000 | 40.19 | -0.06 | -0.15 | 40.25 | 40.33 | 39.84 | 290387 |
| 1730151600 | 40.25 | 0.34 | 0.85 | 39.93 | 40.5 | 39.93 | 620476 |
| 1729892400 | 39.91 | -0.34 | -0.84 | 40.25 | 40.39 | 39.85 | 236845 |
| 1729806000 | 40.25 | -0.08 | -0.20 | 40.05 | 40.37 | 39.91 | 199705 |
| 1729719600 | 40.33 | -0.22 | -0.54 | 40.44 | 40.72 | 40.31 | 153102 |
| 1729633200 | 40.55 | -0.02 | -0.05 | 40.57 | 40.82 | 40.27 | 304116 |
| 1729546800 | 40.57 | -0.18 | -0.44 | 40.75 | 41.05 | 40.35 | 551000 |
| 1729287600 | 40.75 | -0.16 | -0.39 | 41.06 | 41.07 | 40.7 | 285258 |
| 1729201200 | 40.91 | -0.24 | -0.58 | 41.22 | 41.31 | 40.91 | 489976 |
| 1729114800 | 41.15 | 0.27 | 0.66 | 40.95 | 41.27 | 40.87 | 351698 |
| 1729028400 | 40.88 | -0.3 | -0.73 | 41.08 | 41.35 | 40.29 | 486166 |
| 1728682800 | 41.18 | 0.2 | 0.49 | 40.98 | 41.36 | 40.78 | 418338 |
| 1728596400 | 40.98 | 0.29 | 0.71 | 40.87 | 41.09 | 40.72 | 582074 |
| 1728510000 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 0 |
| 1728423600 | 40.69 | 0.07 | 0.17 | 40.73 | 41.01 | 40.2 | 474640 |
| 1728337200 | 40.62 | -0.11 | -0.27 | 40.63 | 40.91 | 40.44 | 588903 |
| 1728078000 | 40.73 | -0.57 | -1.38 | 41.38 | 41.38 | 40.65 | 376104 |
| 1727991600 | 41.3 | 0.7 | 1.72 | 40.67 | 41.35 | 40.27 | 405620 |
| 1727905200 | 40.6 | -0.47 | -1.14 | 41 | 41.21 | 40.51 | 198287 |
| 1727818800 | 41.07 | -0.26 | -0.63 | 41.22 | 41.48 | 41.02 | 561664 |
| 1727730000 | 41.33 | 0.46 | 1.13 | 40.81 | 41.45 | 40.54 | 350425 |
| 1727473200 | 40.87 | -0.11 | -0.27 | 40.91 | 41.28 | 40.85 | 647587 |
| 1727386800 | 40.98 | 0.5 | 1.24 | 40.22 | 41.01 | 40.2 | 630379 |
| 1727300400 | 40.48 | 0.67 | 1.68 | 39.76 | 40.55 | 39.67 | 390876 |
| 1727214000 | 39.81 | 0.34 | 0.86 | 39.44 | 40.09 | 39.03 | 376721 |
| 1727127600 | 39.47 | 0.16 | 0.41 | 39.19 | 39.7 | 39.19 | 300292 |
| 1726868400 | 39.31 | 0.46 | 1.18 | 38.81 | 39.36 | 38.55 | 1482446 |
| 1726782000 | 38.85 | -0.38 | -0.97 | 39.45 | 39.45 | 38.74 | 375428 |
| 1726695600 | 39.23 | -0.04 | -0.10 | 39.21 | 39.63 | 38.99 | 420140 |
| 1726609200 | 39.27 | -0.49 | -1.23 | 39.81 | 40.16 | 39.18 | 655995 |
| 1726522800 | 39.76 | 0.19 | 0.48 | 39.74 | 40.18 | 39.7 | 551021 |
| 1726263600 | 39.57 | -1.05 | -2.58 | 40.71 | 40.71 | 39.45 | 343287 |
| 1726177200 | 40.62 | 2.15 | 5.59 | 39.16 | 41.38 | 39.08 | 615554 |
| 1726090800 | 38.47 | 0.04 | 0.10 | 38.39 | 38.52 | 38.15 | 364710 |
| 1726004400 | 38.43 | 0 | 0.00 | 38.43 | 38.43 | 38.43 | 0 |
| 1725918000 | 38.43 | -0.06 | -0.16 | 38.65 | 38.9 | 38.42 | 245190 |
| 1725658800 | 38.49 | -0.09 | -0.23 | 38.63 | 38.63 | 38.31 | 338227 |
| 1725572400 | 38.58 | 0.01 | 0.03 | 38.57 | 38.79 | 38.49 | 275762 |
| 1725486000 | 38.57 | 0.68 | 1.79 | 37.66 | 38.62 | 37.66 | 410590 |
| 1725399600 | 37.89 | 0.31 | 0.82 | 37.71 | 37.96 | 37.61 | 413599 |
| 1725054000 | 37.58 | -0.32 | -0.84 | 37.77 | 37.86 | 37.27 | 573025 |
| 1724967600 | 37.9 | 0 | 0.00 | 37.89 | 38.08 | 37.65 | 400779 |
| 1724881200 | 37.9 | -0.35 | -0.92 | 38 | 38.31 | 37.75 | 363643 |
| 1724794800 | 38.25 | 0.21 | 0.55 | 37.77 | 38.35 | 37.77 | 306498 |
| 1724708400 | 38.04 | 0.12 | 0.32 | 37.78 | 38.28 | 37.78 | 167173 |
| 1724449200 | 37.92 | 0.33 | 0.88 | 37.58 | 37.98 | 37.58 | 209835 |
| 1724362800 | 37.59 | -0.15 | -0.40 | 37.77 | 37.88 | 37.52 | 258471 |
| 1724276400 | 37.74 | 0.21 | 0.56 | 37.58 | 37.82 | 37.46 | 216628 |
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
Premium
