Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.23 | -7.97924901186 | 40.48 | 40.59 | 34.59 | 168109 | 37.81806494 | CS |
| 4 | 0.35 | 0.948509485095 | 36.9 | 43.36 | 33.84 | 156447 | 38.16390456 | CS |
| 12 | 1.75 | 4.92957746479 | 35.5 | 43.36 | 33.58 | 159941 | 37.48403031 | CS |
| 26 | 11.75 | 46.0784313725 | 25.5 | 43.36 | 23.88 | 149265 | 34.38840058 | CS |
| 52 | 20.25 | 119.117647059 | 17 | 43.36 | 14.99 | 116125 | 30.11874885 | CS |
| 156 | 27.4 | 278.172588832 | 9.85 | 43.36 | 6.03 | 47203 | 26.30669033 | CS |
| 260 | 27.09 | 266.633858268 | 10.16 | 43.36 | 6.03 | 47447 | 24.9094263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 37.25 | -0.16 | -0.43 | 37.76 | 38 | 36.95 | 78135 |
| 1738795200 | 37.41 | -1.1 | -2.86 | 38.07 | 38.4 | 36.9 | 182955 |
| 1738708800 | 38.51 | 1.26 | 3.38 | 37.4 | 39.33 | 37.06 | 126053 |
| 1738622400 | 37.25 | -1.29 | -3.35 | 35 | 38.38 | 34.59 | 229074 |
| 1738363200 | 38.54 | -2.09 | -5.14 | 40.48 | 40.59 | 38.1 | 224330 |
| 1738276800 | 40.63 | 0.19 | 0.47 | 40.9 | 41.56 | 40.57 | 96856 |
| 1738190400 | 40.44 | -1.11 | -2.67 | 41.8 | 42 | 40.07 | 190058 |
| 1738104000 | 41.55 | 2.59 | 6.65 | 38.9 | 41.82 | 38.9 | 176679 |
| 1738017600 | 38.96 | -3.27 | -7.74 | 41.04 | 41.04 | 38.24 | 317733 |
| 1737758400 | 42.23 | 1.64 | 4.04 | 40.55 | 43.36 | 40.55 | 226252 |
| 1737672000 | 40.59 | 3.65 | 9.88 | 36.82 | 40.6 | 36.7 | 271375 |
| 1737585600 | 36.94 | 0.77 | 2.13 | 36.17 | 37.4 | 36.17 | 126845 |
| 1737499200 | 36.17 | -0.42 | -1.15 | 36.16 | 36.5 | 35.77 | 89690 |
| 1737412800 | 36.59 | 1.13 | 3.19 | 35.48 | 36.59 | 35.48 | 78861 |
| 1737153600 | 35.46 | 0.99 | 2.87 | 34.66 | 35.53 | 34.34 | 107085 |
| 1737067200 | 34.47 | -0.5 | -1.43 | 34.92 | 34.92 | 34.4 | 86223 |
| 1736980800 | 34.97 | 0.72 | 2.10 | 35.04 | 35.15 | 34.14 | 121493 |
| 1736894400 | 34.25 | -0.06 | -0.17 | 34.71 | 35.16 | 34.06 | 83974 |
| 1736808000 | 34.31 | -1.05 | -2.97 | 34.84 | 35.2 | 33.84 | 136517 |
| 1736548800 | 35.36 | -1.88 | -5.05 | 36.9 | 36.9 | 35.21 | 178758 |
| 1736462400 | 37.24 | -0.21 | -0.56 | 37.38 | 38.03 | 36.97 | 57325 |
| 1736376000 | 37.45 | 0.86 | 2.35 | 36.5 | 37.8 | 36.38 | 144629 |
| 1736289600 | 36.59 | -0.41 | -1.11 | 37.36 | 37.36 | 36.23 | 116351 |
| 1736203200 | 37 | 0.1 | 0.27 | 37.31 | 37.37 | 35.95 | 161120 |
| 1735944000 | 36.9 | 0.55 | 1.51 | 36.71 | 36.98 | 35.92 | 142431 |
| 1735857600 | 36.35 | -0.44 | -1.20 | 37.1 | 37.54 | 35.75 | 157013 |
| 1735684800 | 36.79 | 0.33 | 0.91 | 36.31 | 37.03 | 36.01 | 97462 |
| 1735598400 | 36.46 | -0.39 | -1.06 | 36.54 | 37.05 | 35.59 | 82854 |
| 1735339200 | 36.85 | -0.52 | -1.39 | 37.36 | 37.38 | 36.12 | 89083 |
| 1735069200 | 37.37 | 0.8 | 2.19 | 36.99 | 37.55 | 36.55 | 79118 |
| 1734993600 | 36.57 | 0.54 | 1.50 | 36 | 37.37 | 35.79 | 101921 |
| 1734734400 | 36.03 | 0.13 | 0.36 | 35.63 | 36.95 | 35.2 | 182227 |
| 1734648000 | 35.9 | 2.27 | 6.75 | 34.83 | 36.17 | 34.04 | 181257 |
| 1734561600 | 33.63 | -2.36 | -6.56 | 35.72 | 36.11 | 33.58 | 176801 |
| 1734475200 | 35.99 | -1.13 | -3.04 | 37 | 37.01 | 35.25 | 131906 |
| 1734388800 | 37.12 | 0.25 | 0.68 | 36.86 | 38.32 | 36.49 | 167136 |
| 1734129600 | 36.87 | -0.5 | -1.34 | 37.33 | 37.33 | 36.51 | 130039 |
| 1734043200 | 37.37 | 0.87 | 2.38 | 36.34 | 38.37 | 36.25 | 149189 |
| 1733956800 | 36.5 | 1.22 | 3.46 | 36.05 | 36.68 | 35.38 | 69997 |
| 1733870400 | 35.28 | -0.28 | -0.79 | 35.6 | 35.97 | 34.9 | 97825 |
| 1733784000 | 35.56 | -1.07 | -2.92 | 36.51 | 37 | 34.98 | 152006 |
| 1733524800 | 36.63 | -0.94 | -2.50 | 37.57 | 37.57 | 36.49 | 106893 |
| 1733438400 | 37.57 | 0.28 | 0.75 | 37.44 | 37.64 | 36.92 | 80537 |
| 1733352000 | 37.29 | -0.82 | -2.15 | 38.5 | 38.66 | 37.25 | 121590 |
| 1733265600 | 38.11 | 1.7 | 4.67 | 36.41 | 38.43 | 36.21 | 214875 |
| 1733179200 | 36.41 | -2.12 | -5.50 | 38.5 | 38.57 | 36.23 | 244215 |
| 1732920000 | 38.53 | 0.01 | 0.03 | 38.6 | 39.15 | 38.15 | 182633 |
| 1732833600 | 38.52 | 1.59 | 4.31 | 36.99 | 39.2 | 36.31 | 344903 |
| 1732747200 | 36.93 | -0.04 | -0.11 | 37.1 | 37.45 | 36.36 | 121361 |
| 1732660800 | 36.97 | -0.34 | -0.91 | 37.21 | 37.54 | 36.42 | 182571 |
| 1732574400 | 37.31 | -1.92 | -4.89 | 39.47 | 39.75 | 37.26 | 726511 |
| 1732315200 | 39.23 | 0.28 | 0.72 | 38.8 | 39.37 | 38.15 | 136242 |
| 1732228800 | 38.95 | -0.16 | -0.41 | 39.24 | 39.56 | 38.83 | 103028 |
| 1732142400 | 39.11 | 0.3 | 0.77 | 38.86 | 39.15 | 37.8 | 119373 |
| 1732056000 | 38.81 | 0.42 | 1.09 | 38.16 | 39.55 | 38.16 | 175179 |
| 1731969600 | 38.39 | 2.72 | 7.63 | 35.73 | 39.24 | 35.73 | 296117 |
| 1731710400 | 35.67 | -0.04 | -0.11 | 35.5 | 35.85 | 35.04 | 163950 |
| 1731624000 | 35.71 | -0.64 | -1.76 | 36.35 | 37.06 | 35.71 | 191666 |
| 1731537600 | 36.35 | -0.01 | -0.03 | 36.73 | 37.99 | 36.18 | 175951 |
| 1731451200 | 36.36 | -1.82 | -4.77 | 37.8 | 39.04 | 35.47 | 339713 |
| 1731364800 | 38.18 | -1.56 | -3.93 | 40.22 | 40.22 | 37 | 297426 |
| 1731105600 | 39.74 | 0.08 | 0.20 | 40 | 40.88 | 39.2 | 232198 |
| 1731019200 | 39.66 | 2.7 | 7.31 | 35 | 40.07 | 34.5 | 360707 |
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
