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 | 1.9 | 6.02218700475 | 31.55 | 33.45 | 31.53 | 1764937 | 32.36625886 | CS |
| 4 | 1.02 | 3.14523589269 | 32.43 | 33.64 | 30.51 | 1636001 | 31.92079317 | CS |
| 12 | 1.48 | 4.62934000626 | 31.97 | 35 | 30.42 | 1446967 | 32.36254679 | CS |
| 26 | -1.43 | -4.0997706422 | 34.88 | 36.035 | 30.42 | 1249461 | 33.07781662 | CS |
| 52 | 0.73 | 2.23105134474 | 32.72 | 37.86 | 29.165 | 1046090 | 32.97280998 | CS |
| 156 | 10.62 | 46.517739816 | 22.83 | 37.86 | 17.835 | 1331001 | 25.86423285 | CS |
| 260 | 17.95 | 115.806451613 | 15.5 | 37.86 | 9.53 | 1489833 | 22.89106373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 33.45 | 0.28 | 0.84 | 33.27 | 33.549999 | 33.15 | 1065710 |
| 1743028800 | 33.17 | 0.45 | 1.38 | 32.79 | 33.27 | 32.744999 | 1532063 |
| 1742942400 | 32.72 | 0.22 | 0.68 | 32.65 | 32.86 | 32.549999 | 1052115 |
| 1742856000 | 32.5 | 0.48 | 1.50 | 32.15 | 32.57 | 31.81 | 1280190 |
| 1742596800 | 32.02 | 0.03 | 0.09 | 31.79 | 32.24 | 31.53 | 3053023 |
| 1742510400 | 31.99 | 0.3 | 0.95 | 31.55 | 32.25 | 31.54 | 1907294 |
| 1742424000 | 31.69 | 0.27 | 0.86 | 31.62 | 31.865 | 31.2 | 2006859 |
| 1742337600 | 31.42 | -0.14 | -0.44 | 31.62 | 31.7 | 31.22 | 1764031 |
| 1742251200 | 31.56 | 0.06 | 0.19 | 31.19 | 31.57 | 30.52 | 3176176 |
| 1741992000 | 31.5 | 0.42 | 1.35 | 31.27 | 31.53 | 31.16 | 1305600 |
| 1741905600 | 31.08 | 0.2 | 0.65 | 31.02 | 31.56 | 30.915 | 1575556 |
| 1741819200 | 30.88 | -0.19 | -0.61 | 31.12 | 31.22 | 30.51 | 1955091 |
| 1741732800 | 31.07 | -0.9 | -2.82 | 32.11 | 32.125 | 31.06 | 1909268 |
| 1741646400 | 31.97 | -0.1 | -0.31 | 32.13 | 32.72 | 31.73 | 1406471 |
| 1741390800 | 32.07 | 0.43 | 1.36 | 31.86 | 32.21 | 31.38 | 864763 |
| 1741304400 | 31.64 | -0.12 | -0.38 | 31.51 | 31.73 | 31.27 | 959077 |
| 1741218000 | 31.76 | -0.27 | -0.84 | 31.92 | 32.18 | 31.455 | 1351280 |
| 1741131600 | 32.03 | -1.03 | -3.12 | 32.89 | 32.89 | 31.77 | 1320477 |
| 1741045200 | 33.06 | 0.15 | 0.46 | 32.86 | 33.64 | 32.781 | 1282960 |
| 1740786000 | 32.909999 | 0.17 | 0.52 | 33.15 | 33.15 | 32.59 | 1795417 |
| 1740699600 | 32.74 | 0.39 | 1.21 | 32.43 | 33.009999 | 32.365 | 1222299 |
| 1740613200 | 32.35 | -0.1 | -0.31 | 32.45 | 32.655 | 32.27 | 1328456 |
| 1740526800 | 32.45 | 0.07 | 0.22 | 32.68 | 33.09 | 32.229999 | 1994522 |
| 1740440400 | 32.38 | -0.05 | -0.15 | 32.39 | 32.905 | 32.259999 | 1908794 |
| 1740181200 | 32.43 | -0.38 | -1.16 | 33.13 | 33.32 | 32.4 | 1486011 |
| 1740094800 | 32.81 | 0 | 0.00 | 32.96 | 33.244999 | 32.67 | 1821484 |
| 1740008400 | 32.81 | 0.06 | 0.18 | 32.299999 | 33.235 | 32.299999 | 2044555 |
| 1739922000 | 32.75 | -0.02 | -0.06 | 32.549999 | 32.82 | 32.13 | 1579462 |
| 1739576400 | 32.77 | 0.43 | 1.33 | 32.59 | 32.79 | 32.1901 | 1708389 |
| 1739490000 | 32.34 | 0.38 | 1.19 | 32.34 | 32.409999 | 31.8 | 1259506 |
| 1739403600 | 31.96 | -0.62 | -1.90 | 32.09 | 32.29 | 31.61 | 1141531 |
| 1739317200 | 32.58 | -0.21 | -0.64 | 32.71 | 32.74 | 32.439999 | 1340465 |
| 1739230800 | 32.79 | -0.18 | -0.55 | 33.07 | 33.17 | 32.56 | 1267366 |
| 1738971600 | 32.97 | -0.64 | -1.90 | 33.67 | 33.67 | 32.63 | 1671941 |
| 1738885200 | 33.61 | -0.62 | -1.81 | 35 | 35 | 33.03 | 1573743 |
| 1738798800 | 34.23 | 0.29 | 0.85 | 34.35 | 34.35 | 33.47 | 1228801 |
| 1738712400 | 33.94 | 0.28 | 0.83 | 33.59 | 34.21 | 33.21 | 1202825 |
| 1738626000 | 33.66 | -0.36 | -1.06 | 33.09 | 34.01 | 33.09 | 685477 |
| 1738366800 | 34.02 | -0.56 | -1.62 | 34.43 | 34.58 | 33.76 | 808899 |
| 1738280400 | 34.58 | 0.59 | 1.74 | 34.41 | 34.86 | 34.24 | 1132777 |
| 1738194000 | 33.99 | -0.27 | -0.79 | 34.11 | 34.51 | 33.71 | 1147018 |
| 1738107600 | 34.26 | -0.18 | -0.52 | 34.38 | 34.49 | 34.02 | 870957 |
| 1738021200 | 34.44 | 1.06 | 3.18 | 33.62 | 34.5 | 33.605 | 826001 |
| 1737762000 | 33.38 | 0.16 | 0.48 | 33.119999 | 33.409999 | 33.04 | 701434 |
| 1737675600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1737589200 | 33.22 | -0.12 | -0.36 | 33.17 | 33.32 | 32.939999 | 643314 |
| 1737502800 | 33.34 | 0.4 | 1.21 | 33.17 | 33.475 | 33.055 | 978883 |
| 1737157200 | 32.939999 | -0.15 | -0.45 | 33.36 | 33.36 | 32.725 | 917936 |
| 1737070800 | 33.09 | 0.52 | 1.60 | 32.57 | 33.195 | 32.25 | 1046060 |
| 1736984400 | 32.57 | 0.67 | 2.10 | 32.659999 | 32.659999 | 32.229999 | 1087998 |
| 1736898000 | 31.9 | 0.71 | 2.28 | 31.34 | 32.075 | 31.34 | 2879373 |
| 1736811600 | 31.19 | 0.59 | 1.93 | 30.42 | 31.21 | 30.42 | 1563730 |
| 1736552400 | 30.6 | -1.04 | -3.29 | 30.98 | 31.19 | 30.46 | 1850487 |
| 1736379600 | 31.64 | -0.09 | -0.28 | 31.42 | 31.715 | 31.3 | 1824299 |
| 1736293200 | 31.73 | 0.08 | 0.25 | 31.64 | 32.11 | 31.47 | 1409153 |
| 1736206800 | 31.65 | -0.58 | -1.80 | 32.189999 | 32.354999 | 31.56 | 1149742 |
| 1735947600 | 32.229999 | 0.31 | 0.97 | 32 | 32.409999 | 31.97 | 1079505 |
| 1735861200 | 31.92 | 0.2 | 0.63 | 31.97 | 32.33 | 31.79 | 1149258 |
| 1735688400 | 31.72 | -0.01 | -0.03 | 31.93 | 32.08 | 31.63 | 541981 |
| 1735602000 | 31.73 | -0.09 | -0.28 | 31.79 | 31.955 | 31.375 | 531118 |
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
