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 | 0.07 | 0.223000955718 | 31.39 | 32.27 | 30.2701 | 42361 | 31.58781243 | SP |
| 4 | -1.64 | -4.95468277946 | 33.1 | 33.5999 | 28.97 | 42240 | 31.91597534 | SP |
| 12 | -4.39 | -12.2454672245 | 35.85 | 35.85 | 28.97 | 36914 | 33.40494899 | SP |
| 26 | -3.3 | -9.49367088608 | 34.76 | 35.85 | 28.97 | 34060 | 34.03685096 | SP |
| 52 | 2.12 | 7.22563053851 | 29.34 | 35.85 | 28.68 | 31804 | 33.36891131 | SP |
| 156 | 6.11 | 24.1025641026 | 25.35 | 35.85 | 21.67 | 19495 | 30.34635822 | SP |
| 260 | 11.48 | 57.4574574575 | 19.98 | 35.85 | 19.15 | 14423 | 29.5864531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 31.46 | 0.05 | 0.16 | 31.53 | 31.76 | 31.3759 | 22739 |
| 1744842600 | 31.41 | -0.61 | -1.91 | 31.63 | 31.75 | 31.1101 | 74961 |
| 1744756200 | 32.02 | 0.02 | 0.06 | 31.98 | 32.27 | 31.98 | 22442 |
| 1744669800 | 31.9997 | 0.34 | 1.07 | 32.24 | 32.24 | 31.67 | 39860 |
| 1744410600 | 31.66 | 0.5 | 1.60 | 31.02 | 31.9 | 30.98 | 38204 |
| 1744324200 | 31.16 | -0.89 | -2.78 | 31.39 | 31.5 | 30.2701 | 36338 |
| 1744237800 | 32.0508 | 2.31 | 7.77 | 29.51 | 32.145 | 29.3704 | 42476 |
| 1744151400 | 29.74 | -0.38 | -1.26 | 31.06 | 31.31 | 29.3787 | 31370 |
| 1744065000 | 30.12 | -0.18 | -0.59 | 29.3 | 30.86 | 28.97 | 85412 |
| 1743805800 | 30.3 | -1.76 | -5.49 | 31.33 | 31.4 | 30.26 | 84873 |
| 1743719400 | 32.06 | -1.25 | -3.75 | 32.24 | 32.5792 | 32.049999 | 77520 |
| 1743633000 | 33.31 | 0.09 | 0.27 | 32.88 | 33.415 | 32.88 | 42359 |
| 1743546600 | 33.22 | 0.06 | 0.18 | 33.07 | 33.225499 | 32.869999 | 30497 |
| 1743460200 | 33.1619 | 0.47 | 1.45 | 32.47 | 33.2302 | 32.465 | 33489 |
| 1743201000 | 32.688699 | -0.53 | -1.60 | 33.1 | 33.1 | 32.61 | 19429 |
| 1743114600 | 33.22 | -0.05 | -0.15 | 33.229999 | 33.369999 | 33.08 | 28587 |
| 1743028200 | 33.27 | -0.25 | -0.75 | 33.49 | 33.54 | 33.21 | 19389 |
| 1742941800 | 33.52 | 0 | 0.00 | 33.58 | 33.5999 | 33.43 | 21253 |
| 1742855400 | 33.52 | 0.59 | 1.79 | 33.32 | 33.5205 | 33.2918 | 56442 |
| 1742596200 | 32.93 | -0.25 | -0.75 | 32.75 | 32.945 | 32.72 | 31958 |
| 1742509800 | 33.179699 | -0.1 | -0.29 | 33.1 | 33.409999 | 33.1 | 27939 |
| 1742423400 | 33.275 | 0.28 | 0.86 | 33.02 | 33.49 | 32.97 | 9355 |
| 1742337000 | 32.99 | -0.31 | -0.93 | 33.189999 | 33.189999 | 32.9052 | 20200 |
| 1742250600 | 33.299599 | 0.27 | 0.81 | 32.99 | 33.383899 | 32.99 | 26325 |
| 1741991400 | 33.0317 | 0.66 | 2.04 | 32.64 | 33.0317 | 32.64 | 52083 |
| 1741905000 | 32.369999 | -0.52 | -1.57 | 32.89 | 32.89 | 32.3301 | 44184 |
| 1741818600 | 32.8851 | 0.1 | 0.29 | 33.049999 | 33.049999 | 32.665999 | 26094 |
| 1741732200 | 32.79 | -0.41 | -1.23 | 33.06 | 33.137 | 32.640099 | 30942 |
| 1741645800 | 33.2 | -0.69 | -2.03 | 33.45 | 33.6 | 32.915 | 54124 |
| 1741390200 | 33.8876 | 0.28 | 0.83 | 33.479999 | 33.89 | 33.3054 | 20135 |
| 1741303800 | 33.61 | -0.53 | -1.55 | 33.71 | 33.95 | 33.484699 | 26689 |
| 1741217400 | 34.14 | 0.34 | 1.02 | 33.79 | 34.18 | 33.595 | 23751 |
| 1741131000 | 33.795 | -0.34 | -0.99 | 34.02 | 34.17 | 33.6584 | 214070 |
| 1741044600 | 34.1345 | -0.56 | -1.60 | 34.69 | 34.69 | 33.9866 | 43077 |
| 1740785400 | 34.69 | 0.46 | 1.34 | 34.23 | 34.69 | 34.075 | 38650 |
| 1740699000 | 34.23 | -0.42 | -1.22 | 34.8 | 34.8 | 34.2 | 47319 |
| 1740612600 | 34.6514 | -0.08 | -0.24 | 34.81 | 34.96 | 34.6147 | 24626 |
| 1740526200 | 34.7339 | -0.02 | -0.05 | 34.75 | 34.84 | 34.52 | 33987 |
| 1740439800 | 34.75 | -0.08 | -0.23 | 34.96 | 34.96 | 34.715 | 29105 |
| 1740180600 | 34.83 | -0.71 | -2.00 | 35.58 | 35.58 | 34.79 | 20765 |
| 1740094200 | 35.54 | -0.1 | -0.28 | 35.6 | 35.6 | 35.33 | 19005 |
| 1740007800 | 35.64 | 0.06 | 0.17 | 35.54 | 35.6848 | 35.422 | 49394 |
| 1739921400 | 35.5811 | 0.09 | 0.24 | 35.56 | 35.59 | 35.48 | 23212 |
| 1739575800 | 35.495 | -0.01 | -0.01 | 35.525 | 35.5762 | 35.4501 | 16840 |
| 1739489400 | 35.5 | 0.33 | 0.94 | 35.24 | 35.5245 | 35.18 | 34340 |
| 1739403000 | 35.17 | -0.26 | -0.73 | 35 | 35.2581 | 34.9105 | 49261 |
| 1739316600 | 35.43 | -0.1 | -0.28 | 35.38 | 35.499 | 35.33 | 53316 |
| 1739230200 | 35.53 | 0.26 | 0.74 | 35.54 | 35.5799 | 35.4401 | 45274 |
| 1738971000 | 35.27 | -0.23 | -0.65 | 35.85 | 35.85 | 35.2062 | 21193 |
| 1738884600 | 35.5 | 0.03 | 0.09 | 35.6 | 35.6 | 35.3544 | 17794 |
| 1738798200 | 35.4674 | 0.26 | 0.73 | 35.22 | 35.49 | 35.22 | 12120 |
| 1738711800 | 35.21 | 0.21 | 0.60 | 35.04 | 35.24 | 35.04 | 26567 |
| 1738625400 | 35 | -0.17 | -0.48 | 34.57 | 35.12 | 34.57 | 22789 |
| 1738366200 | 35.17 | -0.25 | -0.70 | 35.49 | 35.62 | 35.155 | 19479 |
| 1738279800 | 35.4187 | 0.36 | 1.02 | 35.18 | 35.46 | 35.18 | 20025 |
| 1738193400 | 35.06 | -0.04 | -0.12 | 35.09 | 35.215 | 34.903 | 19238 |
| 1738107000 | 35.1017 | 0.31 | 0.90 | 34.85 | 35.13 | 34.8275 | 4639 |
| 1738020600 | 34.79 | -0.88 | -2.47 | 34.74 | 34.99 | 34.635 | 33466 |
| 1737761400 | 35.67 | 0.08 | 0.22 | 35.85 | 35.85 | 35.5501 | 22778 |
| 1737675000 | 35.59 | 0 | 0.00 | 35.59 | 35.59 | 35.59 | 0 |
| 1737588600 | 35.59 | 0.2 | 0.57 | 35.63 | 35.685 | 35.57 | 17734 |
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
