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 | 0.22 | 0.668286755772 | 32.92 | 35.31 | 32.6483 | 1482922 | 33.94844106 | SP |
| 4 | -0.49 | -1.45703241154 | 33.63 | 37.48 | 29.1165 | 1424386 | 33.68176103 | SP |
| 12 | 6.22 | 23.1054977712 | 26.92 | 41.13 | 24.01 | 1542024 | 34.66455133 | SP |
| 26 | -1.91 | -5.44935805991 | 35.05 | 41.13 | 21.92 | 1096749 | 31.98208364 | SP |
| 52 | -1.91 | -5.44935805991 | 35.05 | 41.13 | 21.92 | 1096749 | 31.98208364 | SP |
| 156 | -1.91 | -5.44935805991 | 35.05 | 41.13 | 21.92 | 1096749 | 31.98208364 | SP |
| 260 | -1.91 | -5.44935805991 | 35.05 | 41.13 | 21.92 | 1096749 | 31.98208364 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 33.14 | -2.08 | -5.89 | 33.35 | 33.7 | 32.659999 | 2349208 |
| 1737156600 | 35.215 | 1.86 | 5.56 | 34.29 | 35.31 | 34.075 | 1163185 |
| 1737070200 | 33.36 | -1.02 | -2.97 | 33.46 | 33.6493 | 32.6483 | 615648 |
| 1736983800 | 34.38 | 2.13 | 6.60 | 32.92 | 34.78 | 32.807499 | 1811587 |
| 1736897400 | 32.25 | 1.39 | 4.50 | 32.14 | 32.3895 | 31.71 | 1435262 |
| 1736811000 | 30.86 | -1.73 | -5.31 | 30.43 | 31 | 29.1165 | 1799111 |
| 1736551800 | 32.59 | -0.26 | -0.79 | 32.689999 | 33.2 | 31.9337 | 772511 |
| 1736379000 | 32.85 | -1.04 | -3.07 | 33.59 | 33.8318 | 32.049999 | 731772 |
| 1736292600 | 33.89 | -2.99 | -8.11 | 36.38 | 36.4355 | 33.59 | 2207624 |
| 1736206200 | 36.88 | 0.83 | 2.30 | 36.38 | 37.48 | 36.31 | 1079290 |
| 1735947000 | 36.05 | 1.47 | 4.25 | 35.17 | 36.34 | 35.13 | 1193642 |
| 1735860600 | 34.58 | 1.17 | 3.50 | 34.62 | 35.0875 | 34.29 | 1841954 |
| 1735687800 | 33.409999 | -0.55 | -1.62 | 34.33 | 34.48 | 33.25 | 1752854 |
| 1735601400 | 33.96 | 0.6 | 1.80 | 33.45 | 34.16 | 32.9675 | 1110936 |
| 1735342200 | 33.36 | 0.12 | 0.36 | 33.89 | 33.89 | 33.049999 | 1233068 |
| 1735255800 | 33.24 | -1.8 | -5.14 | 33.63 | 33.639 | 33.049999 | 1769466 |
| 1735077840 | 35.04 | 1.05 | 3.09 | 34.48 | 35.22 | 34.38 | 605373 |
| 1734996600 | 33.99 | -0.44 | -1.28 | 33.5 | 34.15 | 32.689999 | 1900100 |
| 1734737400 | 34.43 | 0.67 | 1.98 | 33.29 | 35 | 33.0625 | 2708183 |
| 1734651000 | 33.76 | -3.23 | -8.73 | 36.92 | 37.05 | 33.27 | 3041677 |
| 1734564600 | 36.99 | -2.38 | -6.05 | 38.67 | 39.16 | 36.39 | 2181541 |
| 1734478200 | 39.37 | -1.13 | -2.79 | 40.18 | 40.31 | 39.2 | 1235967 |
| 1734391800 | 40.5 | 1.24 | 3.16 | 39.17 | 41.13 | 39.14 | 1970770 |
| 1734132600 | 39.26 | 0.36 | 0.93 | 39.33 | 39.75 | 38.8201 | 1787382 |
| 1734046200 | 38.9 | 0.52 | 1.35 | 39.83 | 39.95 | 38.58 | 1363360 |
| 1733959800 | 38.38 | 1.85 | 5.06 | 37.33 | 38.48 | 37.261 | 1819904 |
| 1733873400 | 36.53 | -0.87 | -2.33 | 37.27 | 37.359 | 35.2 | 2839290 |
| 1733787000 | 37.4 | -3.24 | -7.97 | 38.94 | 39.5 | 37.24 | 2495378 |
| 1733527800 | 40.64 | 2.37 | 6.19 | 39.3 | 41.01 | 39.1129 | 3474832 |
| 1733441400 | 38.27 | -0.71 | -1.82 | 39.35 | 39.6597 | 37.8738 | 2772099 |
| 1733355000 | 38.98 | 2.87 | 7.95 | 37.26 | 39.03 | 37.19 | 3374737 |
| 1733268600 | 36.11 | -0.13 | -0.36 | 35.53 | 36.14 | 35.02 | 1077181 |
| 1733182200 | 36.24 | 0.36 | 1.00 | 36.38 | 36.9 | 35.5901 | 1258972 |
| 1732917840 | 35.88 | -0.48 | -1.32 | 36.1 | 36.56 | 35.85 | 830056 |
| 1732750200 | 36.36 | 3.17 | 9.55 | 34.94 | 36.42 | 34.8822 | 2361277 |
| 1732663800 | 33.189999 | -1.92 | -5.47 | 33.2 | 33.639 | 32.54 | 1268651 |
| 1732577400 | 35.11 | 2.19 | 6.65 | 34.98 | 35.5184 | 33.5015 | 2148156 |
| 1732318200 | 32.92 | -0.67 | -1.99 | 33.02 | 33.299999 | 32.71 | 1170806 |
| 1732231800 | 33.59 | 2.86 | 9.31 | 33.59 | 33.94 | 32.439999 | 1953408 |
| 1732145400 | 30.73 | -0.31 | -1.00 | 31.36 | 31.4099 | 30.32 | 737052 |
| 1732059000 | 31.04 | -0.6 | -1.90 | 31 | 31.5199 | 30.9 | 620977 |
| 1731972600 | 31.64 | 0.74 | 2.39 | 31 | 32.015 | 30.75 | 832812 |
| 1731713400 | 30.9 | -0.09 | -0.29 | 30.73 | 30.95 | 30.1501 | 942764 |
| 1731627000 | 30.99 | -0.71 | -2.24 | 31.92 | 32 | 30.61 | 812020 |
| 1731540600 | 31.7 | -1.2 | -3.65 | 32.43 | 33.46 | 31.3 | 1911215 |
| 1731454200 | 32.9 | -0.78 | -2.32 | 32.71 | 33.1679 | 32.1629 | 1237414 |
| 1731367800 | 33.68 | 4.19 | 14.21 | 31.75 | 33.79 | 31.6 | 2295743 |
| 1731108600 | 29.49 | 0.41 | 1.41 | 29.57 | 29.9 | 28.97 | 2166599 |
| 1731022200 | 29.08 | 2.09 | 7.74 | 28.19 | 29.1887 | 27.83 | 1846017 |
| 1730935800 | 26.99 | 2.75 | 11.34 | 26.32 | 27.07 | 26.13 | 1116823 |
| 1730849400 | 24.24 | 0.03 | 0.12 | 24.59 | 24.8 | 24.01 | 440982 |
| 1730763000 | 24.21 | -0.93 | -3.70 | 24.59 | 24.62 | 24.035 | 468478 |
| 1730500200 | 25.14 | 0.05 | 0.20 | 25.32 | 25.85 | 24.81 | 344103 |
| 1730413800 | 25.09 | -1.48 | -5.57 | 26.27 | 26.27 | 25.04 | 662671 |
| 1730327400 | 26.57 | 0.29 | 1.10 | 26.92 | 27.24 | 26.54 | 456622 |
| 1730241000 | 26.28 | 1.23 | 4.91 | 26.23 | 26.8399 | 26.12 | 695657 |
| 1730154600 | 25.05 | 0.32 | 1.29 | 25.29 | 25.35 | 24.88 | 460837 |
| 1729895400 | 24.73 | -0.65 | -2.56 | 25.37 | 25.67 | 24.54 | 546698 |
| 1729809000 | 25.38 | 0.29 | 1.16 | 25.3 | 25.439 | 25.09 | 275958 |
| 1729722600 | 25.09 | -1.18 | -4.49 | 25.79 | 25.86 | 24.49 | 512600 |
| 1729636200 | 26.27 | -0.54 | -2.01 | 26.29 | 26.41 | 26.07 | 265636 |
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
