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 | -0.02 | -0.0537345513165 | 37.22 | 37.4 | 37.2 | 7071 | 37.21889612 | CS |
| 4 | 10.03 | 36.9157158631 | 27.17 | 37.9 | 27.17 | 27986 | 36.85502555 | CS |
| 12 | 13.98 | 60.2067183463 | 23.22 | 37.9 | 22.65 | 11772 | 34.38103991 | CS |
| 26 | 10.9 | 41.4448669202 | 26.3 | 37.9 | 22.3 | 10186 | 30.08814025 | CS |
| 52 | 8.7 | 30.5263157895 | 28.5 | 37.9 | 22.3 | 8882 | 28.42273372 | CS |
| 156 | 10.47 | 39.1694725028 | 26.73 | 61.84 | 22.3 | 13254 | 38.68463458 | CS |
| 260 | 6.07 | 19.4988756826 | 31.13 | 61.84 | 15.16 | 12220 | 34.89744075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 37.2 | -0.02 | -0.05 | 37.22 | 37.29 | 37.2 | 9140 |
| 1732917840 | 37.22 | -0.02 | -0.05 | 37.21 | 37.3 | 37.21 | 1516 |
| 1732750200 | 37.24 | 0.03 | 0.08 | 37.23 | 37.265 | 37.2 | 10928 |
| 1732663800 | 37.21 | -0.19 | -0.51 | 37.22 | 37.4 | 37.21 | 6698 |
| 1732577400 | 37.4 | 0.2 | 0.54 | 37.2 | 37.4 | 37.2 | 13436 |
| 1732318200 | 37.2 | -0.04 | -0.11 | 37.17 | 37.24 | 37.17 | 15292 |
| 1732231800 | 37.24 | 0.09 | 0.24 | 37.24 | 37.24 | 37.2 | 5981 |
| 1732145400 | 37.15 | -0.05 | -0.13 | 37.2 | 37.24 | 37.15 | 7799 |
| 1732059000 | 37.2 | -0.04 | -0.11 | 37.1 | 37.24 | 37.1 | 17080 |
| 1731972600 | 37.24 | 0.17 | 0.46 | 37.07 | 37.24 | 37.07 | 36760 |
| 1731713400 | 37.07 | -0.01 | -0.03 | 37.1 | 37.2 | 37.07 | 13460 |
| 1731627000 | 37.08 | -0.12 | -0.32 | 37.05 | 37.2 | 37.05 | 7971 |
| 1731540600 | 37.2 | 0.15 | 0.40 | 37.2 | 37.25 | 37.05 | 72768 |
| 1731454200 | 37.05 | 9.73 | 35.61 | 37.41 | 37.9 | 37.05 | 298125 |
| 1731367800 | 27.32 | -0.98 | -3.46 | 27.7 | 27.98 | 27.32 | 1860 |
| 1731108600 | 28.3 | 0.7 | 2.54 | 27.52 | 28.3 | 27.45 | 422 |
| 1731022200 | 27.6 | -0.41 | -1.45 | 28.44 | 28.44 | 27.42 | 1596 |
| 1730935800 | 28.005 | 0.5 | 1.84 | 27.41 | 28.5 | 27.41 | 5327 |
| 1730849400 | 27.5 | 0 | 0.00 | 27.17 | 27.7 | 27.17 | 5579 |
| 1730763000 | 27.5 | 0.59 | 2.19 | 27.12 | 27.63 | 27.1 | 6953 |
| 1730500200 | 26.91 | -0.91 | -3.27 | 27.39 | 27.39 | 26.91 | 922 |
| 1730413800 | 27.82 | 0.61 | 2.24 | 26.75 | 27.82 | 26.68 | 5616 |
| 1730327400 | 27.21 | 0.26 | 0.95 | 27.2 | 27.21 | 26.52 | 2347 |
| 1730241000 | 26.955 | 0 | 0.02 | 26.61 | 27.3 | 26.61 | 2568 |
| 1730154600 | 26.95 | -0.1 | -0.37 | 26.75 | 27.39 | 26.75 | 3136 |
| 1729895400 | 27.05 | -0.05 | -0.18 | 27.56 | 27.56 | 26.51 | 3174 |
| 1729809000 | 27.1 | 0.53 | 1.99 | 26.59 | 27.1 | 26.173702 | 3205 |
| 1729722600 | 26.57 | 0.52 | 2.00 | 26.07 | 26.57 | 26 | 2173 |
| 1729636200 | 26.05 | 0.04 | 0.15 | 26.07 | 26.5 | 26 | 2633 |
| 1729549800 | 26.01 | -0.24 | -0.91 | 26.4 | 26.5 | 26.01 | 3638 |
| 1729290600 | 26.25 | -0.28 | -1.06 | 26.54 | 26.54 | 26.25 | 1542 |
| 1729204200 | 26.53 | 0.02 | 0.08 | 26.2 | 26.53 | 26.07 | 2606 |
| 1729117800 | 26.51 | 0.49 | 1.88 | 26.81 | 26.81 | 26.11 | 2030 |
| 1729031400 | 26.02 | -0.89 | -3.31 | 26.87 | 27.17 | 26.02 | 3357 |
| 1728945000 | 26.91 | -0.09 | -0.33 | 26.91 | 27.395 | 26.91 | 1359 |
| 1728685800 | 27 | -0.05 | -0.18 | 27.13 | 27.7999 | 26.9101 | 1672 |
| 1728599400 | 27.05 | -0.21 | -0.77 | 26.99 | 27.41 | 26.99 | 1858 |
| 1728513000 | 27.26 | -0.22 | -0.80 | 27.08 | 27.53 | 27.03 | 4275 |
| 1728426600 | 27.48 | -0.03 | -0.11 | 27.72 | 27.72 | 27.03 | 1929 |
| 1728340200 | 27.51 | -0.01 | -0.04 | 27.7 | 27.75 | 27.11 | 8261 |
| 1728081000 | 27.52 | -0.29 | -1.02 | 27.86 | 28.335 | 27.52 | 2883 |
| 1727994600 | 27.805 | -0.14 | -0.50 | 28 | 28.1 | 27.52 | 6040 |
| 1727908200 | 27.945 | 0.56 | 2.03 | 27.51 | 28.75 | 27.51 | 4412 |
| 1727821800 | 27.39 | 0.39 | 1.44 | 26.6 | 27.39 | 25.65 | 12200 |
| 1727735400 | 27 | 1.35 | 5.26 | 25.61 | 27 | 25.605 | 10344 |
| 1727476200 | 25.65 | -0.32 | -1.23 | 26 | 26 | 25.41 | 5801 |
| 1727389800 | 25.97 | 0.64 | 2.53 | 25.3 | 25.99 | 25.16 | 4008 |
| 1727303400 | 25.33 | -0.07 | -0.28 | 26.25 | 26.25 | 25.33 | 1696 |
| 1727217000 | 25.4 | -0.59 | -2.27 | 25.83 | 26 | 24.956 | 4605 |
| 1727130600 | 25.99 | -0.3 | -1.14 | 26.27 | 26.3499 | 25.55 | 2074 |
| 1726871400 | 26.29 | 0.73 | 2.86 | 25.56 | 26.29 | 24.9998 | 5462 |
| 1726785000 | 25.56 | 0.93 | 3.78 | 25.09 | 25.7292 | 24.4 | 4107 |
| 1726698600 | 24.63 | -0.27 | -1.08 | 25.23 | 25.36 | 24.2247 | 7243 |
| 1726612200 | 24.9 | 0.74 | 3.06 | 24.51 | 25.88 | 24.16 | 2871 |
| 1726525800 | 24.16 | 0.04 | 0.17 | 24.16 | 24.515 | 24.16 | 2274 |
| 1726266600 | 24.12 | -0.43 | -1.75 | 23.97 | 24.25 | 23.9661 | 2966 |
| 1726180200 | 24.55 | 0.2 | 0.82 | 23.62 | 24.55 | 23.34 | 2297 |
| 1726093800 | 24.35 | 1.43 | 6.23 | 22.93 | 24.35 | 22.93 | 9807 |
| 1726007400 | 22.9215 | 0.11 | 0.49 | 23.22 | 23.25 | 22.65 | 6473 |
| 1725921000 | 22.81 | -0.01 | -0.04 | 22.88 | 23.65 | 22.72 | 9773 |
| 1725661800 | 22.82 | -0.41 | -1.76 | 23.42 | 23.4434 | 22.82 | 4405 |
| 1725575400 | 23.23 | -0.28 | -1.19 | 23.62 | 24.04 | 23.1101 | 6151 |
| 1725489000 | 23.51 | -0.4 | -1.67 | 23.89 | 25.88 | 23.5 | 2637 |
| 1725402600 | 23.91 | -0.09 | -0.38 | 23.87 | 24.23 | 23.63 | 5249 |
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
