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 | 0 | 0 | 33.8 | 34.1 | 33.05 | 12777 | 33.54076152 | DE |
| 4 | 0 | 0 | 32.05 | 34.1 | 31.8 | 19014 | 33.40410924 | DE |
| 12 | 0 | 0 | 32.6 | 35.6 | 28 | 22120 | 33.18704697 | DE |
| 26 | 0 | 0 | 31.6 | 35.6 | 28 | 18594 | 32.89841269 | DE |
| 52 | 0 | 0 | 30.2 | 35.65 | 25.45 | 17243 | 32.1327167 | DE |
| 156 | 0 | 0 | 25.35 | 35.65 | 18.12 | 17139 | 28.49464409 | DE |
| 260 | 0 | 0 | 27.2 | 44.9 | 18.12 | 21225 | 31.70234687 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 33.4 | -0.3 | -0.89 | 34 | 34 | 33.049999 | 22065 |
| 1749659400 | 33.7 | 0.05 | 0.15 | 34 | 34.1 | 33.65 | 12237 |
| 1749573000 | 33.65 | 0.15 | 0.45 | 33.5 | 34 | 33.5 | 12580 |
| 1749486600 | 33.5 | 0.1 | 0.30 | 33.4 | 33.85 | 33.4 | 14025 |
| 1749227400 | 33.4 | -0.05 | -0.15 | 33.45 | 33.75 | 33.35 | 9564 |
| 1749141000 | 33.45 | -0.05 | -0.15 | 33.8 | 34.05 | 33.299999 | 15479 |
| 1749054600 | 33.5 | 0.4 | 1.21 | 33.25 | 33.7 | 33.25 | 13558 |
| 1748968200 | 33.1 | -0.7 | -2.07 | 33.65 | 33.65 | 33.1 | 10896 |
| 1748881800 | 33.8 | 0.3 | 0.90 | 33.299999 | 33.95 | 33 | 16964 |
| 1748622600 | 33.5 | 0.25 | 0.75 | 33.299999 | 33.8 | 33.2 | 39905 |
| 1748536200 | 33.25 | 0.45 | 1.37 | 33.1 | 33.65 | 33.1 | 16253 |
| 1748449800 | 32.799999 | -0.45 | -1.35 | 33.4 | 33.4 | 32.799999 | 20621 |
| 1748363400 | 33.25 | -0.5 | -1.48 | 34 | 34 | 33.25 | 17319 |
| 1748277000 | 33.75 | 0.45 | 1.35 | 33.299999 | 33.95 | 33.299999 | 13776 |
| 1748017800 | 33.299999 | -0.2 | -0.60 | 33.4 | 33.5 | 32.85 | 17965 |
| 1747931400 | 33.5 | -0.15 | -0.45 | 33.45 | 33.8 | 33.35 | 26403 |
| 1747845000 | 33.65 | -0.15 | -0.44 | 33.549999 | 33.85 | 33.5 | 15342 |
| 1747758600 | 33.8 | 0.25 | 0.75 | 33.6 | 34.05 | 33.6 | 27662 |
| 1747672200 | 33.549999 | 1 | 3.07 | 32.549999 | 33.6 | 32.549999 | 21473 |
| 1747413000 | 32.549999 | -0.75 | -2.25 | 33.299999 | 33.299999 | 32.35 | 22461 |
| 1747326600 | 33.299999 | 1.25 | 3.90 | 32.049999 | 33.299999 | 31.8 | 35794 |
| 1747240200 | 32.049999 | -0.95 | -2.88 | 33.1 | 33.549999 | 31.55 | 39777 |
| 1747153800 | 33 | 0.9 | 2.80 | 32.299999 | 33 | 32.049999 | 32354 |
| 1747067400 | 32.1 | 0 | 0.00 | 32.25 | 32.549999 | 31.95 | 14493 |
| 1746808200 | 32.1 | -2.25 | -6.55 | 32.15 | 32.45 | 31.85 | 17623 |
| 1746721800 | 34.35 | 0 | 0.00 | 34.4 | 34.5 | 34.15 | 18552 |
| 1746635400 | 34.35 | -0.6 | -1.72 | 34.85 | 35.2 | 34.25 | 21572 |
| 1746549000 | 34.95 | -0.55 | -1.55 | 35.25 | 35.55 | 34.8 | 15055 |
| 1746462600 | 35.5 | 0.4 | 1.14 | 35.25 | 35.6 | 35 | 35982 |
| 1746203400 | 35.1 | 0.55 | 1.59 | 34.5 | 35.15 | 34.45 | 34673 |
| 1746030600 | 34.55 | -0.05 | -0.14 | 34.7 | 34.7 | 34.1 | 23467 |
| 1745944200 | 34.6 | 0.75 | 2.22 | 33.95 | 34.65 | 33.7 | 29952 |
| 1745857800 | 33.85 | 0.25 | 0.74 | 34 | 34.1 | 33.75 | 41159 |
| 1745598600 | 33.6 | 0.2 | 0.60 | 33.549999 | 33.9 | 33.15 | 35784 |
| 1745512200 | 33.4 | 0.25 | 0.75 | 33.4 | 33.75 | 32.9 | 15934 |
| 1745425800 | 33.15 | -0.2 | -0.60 | 33.5 | 33.8 | 32.9 | 24453 |
| 1745339400 | 33.35 | 0 | 0.00 | 33.5 | 33.65 | 33.1 | 15390 |
| 1744907400 | 33.35 | 0.85 | 2.62 | 32.5 | 33.65 | 32 | 20785 |
| 1744821000 | 32.5 | 1.3 | 4.17 | 31.2 | 32.5 | 30.95 | 22637 |
| 1744734600 | 31.2 | 0.3 | 0.97 | 31.15 | 31.4 | 30.55 | 37380 |
| 1744648200 | 30.9 | -0.05 | -0.16 | 32.15 | 32.4 | 30.05 | 24673 |
| 1744389000 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1744302600 | 30.95 | -0.05 | -0.16 | 32.6 | 32.6 | 30.95 | 29167 |
| 1744216200 | 31 | -0.75 | -2.36 | 31.15 | 31.4 | 30.6 | 24724 |
| 1744129800 | 31.75 | 0.95 | 3.08 | 31.4 | 32 | 31.1 | 22914 |
| 1744043400 | 30.8 | 0 | 0.00 | 29.2 | 32.1 | 28 | 31605 |
| 1743784200 | 30.8 | -0.95 | -2.99 | 31 | 31.5 | 29.95 | 42659 |
| 1743697800 | 31.75 | 0.1 | 0.32 | 31.15 | 31.75 | 30.85 | 22282 |
| 1743611400 | 31.65 | -1.55 | -4.67 | 32.7 | 32.85 | 31.35 | 29581 |
| 1743525000 | 33.2 | 1.05 | 3.27 | 32.25 | 33.5 | 32.25 | 29049 |
| 1743438600 | 32.15 | -0.4 | -1.23 | 32.35 | 32.35 | 31.9 | 24405 |
| 1743183000 | 32.549999 | 0.25 | 0.77 | 32.299999 | 32.799999 | 32.299999 | 13472 |
| 1743096600 | 32.299999 | 0.1 | 0.31 | 32.049999 | 32.799999 | 31.9 | 22497 |
| 1743010200 | 32.2 | -0.9 | -2.72 | 33 | 33.049999 | 32.15 | 17392 |
| 1742923800 | 33.1 | 0.75 | 2.32 | 32.4 | 33.549999 | 32.4 | 13607 |
| 1742837400 | 32.35 | 0.25 | 0.78 | 32.299999 | 32.4 | 31.95 | 16221 |
| 1742578200 | 32.1 | -0.25 | -0.77 | 32.299999 | 32.299999 | 32.049999 | 14685 |
| 1742491800 | 32.35 | -0.25 | -0.77 | 32.6 | 33.299999 | 32.35 | 18029 |
| 1742405400 | 32.6 | 0.2 | 0.62 | 32.4 | 32.6 | 32.049999 | 15046 |
| 1742319000 | 32.4 | 0.15 | 0.47 | 32.25 | 32.549999 | 32.25 | 16201 |
| 1742232600 | 32.25 | 0 | 0.00 | 32.549999 | 32.95 | 32.1 | 22684 |
| 1741973400 | 32.25 | 0.15 | 0.47 | 32.1 | 32.6 | 32 | 31532 |
| 1741887000 | 32.1 | -0.95 | -2.87 | 33.15 | 33.15 | 32.1 | 15042 |
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
