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 | -3.35 | -9.64306275187 | 34.74 | 34.9 | 30.77 | 4963111 | 32.10227905 | SP |
| 4 | -2.61 | -7.67647058824 | 34 | 38.775 | 30.77 | 2936733 | 34.59036018 | SP |
| 12 | 29.18 | 1320.36199095 | 2.21 | 38.775 | 2.18 | 14420573 | 5.25357381 | SP |
| 26 | 28.09 | 851.212121212 | 3.3 | 38.775 | 2.06 | 14844388 | 3.95554292 | SP |
| 52 | 28.09 | 851.212121212 | 3.3 | 38.775 | 2.06 | 14844388 | 3.95554292 | SP |
| 156 | 28.09 | 851.212121212 | 3.3 | 38.775 | 2.06 | 14844388 | 3.95554292 | SP |
| 260 | 28.09 | 851.212121212 | 3.3 | 38.775 | 2.06 | 14844388 | 3.95554292 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 31.37 | -1.67 | -5.05 | 31.68 | 31.71 | 31.165 | 3023652 |
| 1735077840 | 33.04 | 0.99 | 3.09 | 32.479999 | 33.17 | 32.369999 | 1799750 |
| 1734996600 | 32.049999 | -0.37 | -1.14 | 31.58 | 32.15 | 30.77 | 2759528 |
| 1734737400 | 32.42 | 0.59 | 1.85 | 31.33 | 32.95 | 31.13 | 4441713 |
| 1734651000 | 31.83 | -2.96 | -8.51 | 34.74 | 34.9 | 31.36 | 10851452 |
| 1734564600 | 34.79 | -2.3 | -6.20 | 36.45 | 36.84 | 34.23 | 5768858 |
| 1734478200 | 37.09 | -1.08 | -2.83 | 37.85 | 37.98 | 36.92 | 4135489 |
| 1734391800 | 38.17 | 1.19 | 3.22 | 36.89 | 38.775 | 36.87 | 4351251 |
| 1734132600 | 36.98 | 0.31 | 0.85 | 37.07 | 37.46 | 36.59 | 1029593 |
| 1734046200 | 36.67 | 0.48 | 1.33 | 37.5 | 37.6399 | 36.36 | 1110840 |
| 1733959800 | 36.19 | 1.76 | 5.11 | 35.16 | 36.2693 | 35.1 | 1326951 |
| 1733873400 | 34.43 | -0.87 | -2.46 | 35.1 | 35.22 | 33.18 | 2464720 |
| 1733787000 | 35.3 | -2.96 | -7.74 | 36.64 | 37.2325 | 35.11 | 2657409 |
| 1733527800 | 38.26 | 2.16 | 5.98 | 37.01 | 38.67 | 36.85 | 2163605 |
| 1733441400 | 36.1 | -0.6 | -1.63 | 37.02 | 37.41 | 35.69 | 2359974 |
| 1733355000 | 36.7 | 2.64 | 7.75 | 35.08 | 36.78 | 35.02 | 2093057 |
| 1733268600 | 34.06 | -0.06 | -0.18 | 33.5 | 34.07 | 33.0101 | 1303841 |
| 1733182200 | 34.12 | 0.28 | 0.83 | 34.27 | 34.77 | 33.525 | 1438101 |
| 1732917840 | 33.84 | -0.44 | -1.28 | 34 | 34.46 | 33.78 | 805059 |
| 1732750200 | 34.28 | 2.99 | 9.56 | 32.909999 | 34.34 | 32.85 | 2012357 |
| 1732663800 | 31.29 | -1.78 | -5.38 | 31.31 | 31.7147 | 30.7 | 1125872 |
| 1732577400 | 33.07 | 2.02 | 6.51 | 32.96 | 33.46 | 31.5601 | 1938389 |
| 1732318200 | 31.05 | -0.59 | -1.86 | 31.06 | 31.4199 | 30.8043 | 2013436 |
| 1732231800 | 31.64 | 2.71 | 9.37 | 31.66 | 31.9979 | 30.61 | 7460068 |
| 1732145400 | 28.93 | 26.01 | 890.75 | 29.51 | 29.6 | 28.5899 | 1726830 |
| 1732059000 | 2.92 | -0.06 | -2.01 | 2.93 | 2.97 | 2.91 | 20822129 |
| 1731972600 | 2.98 | 0.07 | 2.41 | 2.93 | 3.02 | 2.89 | 34334478 |
| 1731713400 | 2.91 | -0.01 | -0.34 | 2.89 | 2.92 | 2.84 | 45550209 |
| 1731627000 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.02 | 2.8803 | 31637439 |
| 1731540600 | 2.99 | -0.12 | -3.86 | 3.06 | 3.15 | 2.95 | 60806925 |
| 1731454200 | 3.11 | -0.06 | -1.89 | 3.07 | 3.12 | 3.0299999 | 45727701 |
| 1731367800 | 3.17 | 0.4 | 14.44 | 2.99 | 3.19 | 2.97 | 66795526 |
| 1731108600 | 2.77 | 0.03 | 1.09 | 2.79 | 2.82 | 2.73 | 28480902 |
| 1731022200 | 2.74 | 0.19 | 7.45 | 2.65 | 2.75 | 2.62 | 33975431 |
| 1730935800 | 2.55 | 0.27 | 11.60 | 2.48 | 2.55 | 2.46 | 21668833 |
| 1730849400 | 2.285 | 0.01 | 0.22 | 2.31 | 2.3399 | 2.2599999 | 14275154 |
| 1730763000 | 2.2799999 | -0.09 | -3.80 | 2.32 | 2.32 | 2.2599999 | 16779252 |
| 1730500200 | 2.37 | 0.01 | 0.42 | 2.38 | 2.44 | 2.34 | 25069372 |
| 1730413800 | 2.36 | -0.14 | -5.60 | 2.48 | 2.48 | 2.36 | 36095478 |
| 1730327400 | 2.5 | 0.03 | 1.21 | 2.54 | 2.57 | 2.5 | 26665726 |
| 1730241000 | 2.47 | 0.11 | 4.66 | 2.47 | 2.5299999 | 2.46 | 23429633 |
| 1730154600 | 2.36 | 0.04 | 1.72 | 2.39 | 2.39 | 2.34 | 20984088 |
| 1729895400 | 2.32 | -0.08 | -3.33 | 2.4 | 2.42 | 2.31 | 15612154 |
| 1729809000 | 2.4 | 0.04 | 1.69 | 2.39 | 2.4 | 2.36 | 10923923 |
| 1729722600 | 2.36 | -0.12 | -4.84 | 2.42 | 2.44 | 2.31 | 9747118 |
| 1729636200 | 2.48 | -0.04 | -1.59 | 2.48 | 2.49 | 2.45 | 9893028 |
| 1729549800 | 2.52 | 0.02 | 0.80 | 2.54 | 2.54 | 2.5 | 10169301 |
| 1729290600 | 2.5 | 0.06 | 2.46 | 2.47 | 2.5299999 | 2.46 | 13477672 |
| 1729204200 | 2.44 | -0.03 | -1.21 | 2.45 | 2.48 | 2.424 | 15041280 |
| 1729117800 | 2.47 | 0.02 | 0.82 | 2.47 | 2.495 | 2.4401 | 11244147 |
| 1729031400 | 2.45 | -0.02 | -0.81 | 2.46 | 2.535 | 2.39 | 17296909 |
| 1728945000 | 2.47 | 0.15 | 6.47 | 2.4 | 2.4992 | 2.4 | 15104376 |
| 1728685800 | 2.32 | 0.09 | 4.04 | 2.2799999 | 2.33 | 2.2799999 | 8846170 |
| 1728599400 | 2.23 | -0.04 | -1.76 | 2.2599999 | 2.2799 | 2.19 | 14191530 |
| 1728513000 | 2.27 | -0.03 | -1.30 | 2.29 | 2.33 | 2.27 | 15071964 |
| 1728426600 | 2.3 | -0.01 | -0.43 | 2.29 | 2.32 | 2.2601 | 11661387 |
| 1728340200 | 2.31 | 0.02 | 0.87 | 2.33 | 2.38 | 2.2799999 | 13035855 |
| 1728081000 | 2.29 | 0.07 | 3.15 | 2.24 | 2.3 | 2.2101 | 9595872 |
| 1727994600 | 2.22 | -0.02 | -0.89 | 2.21 | 2.23 | 2.18 | 13244122 |
| 1727908200 | 2.24 | -0.11 | -4.68 | 2.29 | 2.3398 | 2.23 | 17347494 |
| 1727821800 | 2.35 | -0.09 | -3.69 | 2.46 | 2.466 | 2.29 | 18928051 |
| 1727735400 | 2.44 | -0.11 | -4.31 | 2.49 | 2.49 | 2.42 | 11603271 |
| 1727476200 | 2.55 | 0.05 | 2.00 | 2.5099999 | 2.58 | 2.49 | 12973864 |
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
