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 | -0.195 | -0.635800456472 | 30.67 | 30.8775 | 30 | 27019582 | 30.4165263 | SP |
| 4 | 0.895 | 3.02569303584 | 29.58 | 33.75 | 29.36 | 37033818 | 31.25661533 | SP |
| 12 | -2.305 | -7.0317266626 | 32.78 | 37.5 | 29.36 | 60435784 | 32.52346317 | SP |
| 26 | 3.845 | 14.4386030792 | 26.63 | 37.5 | 24.59 | 46230959 | 30.42857783 | SP |
| 52 | 7.245 | 31.1881188119 | 23.23 | 37.5 | 20.86 | 42387704 | 27.72980336 | SP |
| 156 | -5.845 | -16.093061674 | 36.32 | 39.78 | 20.86 | 37607244 | 28.73552349 | SP |
| 260 | -12.525 | -29.1279069767 | 43 | 54.525 | 20.86 | 31693889 | 32.6501492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.15 | 30.55 | 30.135 | 24704151 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18250549 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 27977953 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32250317 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30707383 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.135 | 31.145 | 30.86 | 39718503 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.46 | 31.73 | 31.36 | 25965682 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 31786465 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 71812042 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.89 | 150554219 |
| 1733527800 | 30.77 | 0.4 | 1.32 | 30.9 | 30.98 | 30.75 | 22645223 |
| 1733441400 | 30.37 | 0.09 | 0.30 | 30.35 | 30.51 | 30.325 | 27476477 |
| 1733355000 | 30.28 | -0.22 | -0.72 | 30.58 | 30.58 | 30.21 | 38525359 |
| 1733268600 | 30.5 | 0.13 | 0.43 | 30.52 | 30.67 | 30.43 | 30186538 |
| 1733182200 | 30.37 | 0.06 | 0.20 | 30.33 | 30.41 | 30.12 | 22208106 |
| 1732917840 | 30.31 | 0 | 0.00 | 30.05 | 30.32 | 29.9 | 22794815 |
| 1732750200 | 30.31 | 0.79 | 2.68 | 30.31 | 30.43 | 30.2 | 33938714 |
| 1732663800 | 29.52 | -0.18 | -0.61 | 29.7 | 29.73 | 29.36 | 21949438 |
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.53 | 22812121 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 53821100 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 18983153 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32159449 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.42 | 30.49 | 30.3534 | 17626518 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30368519 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 25999633 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.145 | 30.225 | 29.85 | 36763703 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35165864 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75346396 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26040865 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 122908358 |
| 1731022200 | 33.42 | 1.74 | 5.49 | 33.09 | 33.62 | 32.96 | 96011832 |
| 1730935800 | 31.68 | -0.96 | -2.94 | 31.515 | 31.94 | 31.25 | 74615609 |
| 1730849400 | 32.64 | 0.77 | 2.42 | 32.65 | 32.78 | 32.435 | 37161801 |
| 1730763000 | 31.87 | 0.19 | 0.60 | 31.98 | 32.295 | 31.86 | 48717422 |
| 1730500200 | 31.68 | 0.12 | 0.38 | 31.88 | 31.985 | 31.63 | 23409078 |
| 1730413800 | 31.56 | -0.07 | -0.22 | 31.56 | 31.6 | 31.215 | 24186694 |
| 1730327400 | 31.63 | -0.41 | -1.28 | 31.41 | 31.78 | 31.34 | 24196139 |
| 1730241000 | 32.04 | -0.23 | -0.71 | 32.49 | 32.5 | 31.975 | 33375664 |
| 1730154600 | 32.27 | 0.55 | 1.73 | 31.88 | 32.38 | 31.86 | 27359796 |
| 1729895400 | 31.72 | -0.01 | -0.03 | 32.02 | 32.095 | 31.72 | 27120149 |
| 1729809000 | 31.73 | -0.19 | -0.60 | 31.8 | 31.915 | 31.46 | 35504053 |
| 1729722600 | 31.92 | -0.07 | -0.22 | 32.35 | 32.369999 | 31.84 | 32111635 |
| 1729636200 | 31.99 | 0.25 | 0.79 | 31.78 | 32.259999 | 31.76 | 38049834 |
| 1729549800 | 31.74 | -0.43 | -1.34 | 31.68 | 31.895 | 31.4873 | 34270767 |
| 1729290600 | 32.17 | 1.32 | 4.28 | 32.45 | 32.465 | 32.06 | 95841337 |
| 1729204200 | 30.85 | -0.8 | -2.53 | 31.03 | 31.05 | 30.65 | 56668560 |
| 1729117800 | 31.65 | 0.55 | 1.77 | 31.56 | 31.93 | 31.49 | 42470124 |
| 1729031400 | 31.1 | -1.64 | -5.01 | 31.92 | 31.99 | 30.97 | 130059874 |
| 1728945000 | 32.74 | -0.63 | -1.89 | 32.9 | 33.62 | 32.61 | 94625862 |
| 1728685800 | 33.369999 | 0.15 | 0.45 | 32.67 | 33.65 | 32.64 | 67406718 |
| 1728599400 | 33.22 | 0.43 | 1.31 | 33.409999 | 33.57 | 32.725 | 83443228 |
| 1728513000 | 32.79 | -0.54 | -1.62 | 32.215 | 33.13 | 32.18 | 91491208 |
| 1728426600 | 33.33 | -3.36 | -9.16 | 33.384999 | 33.815 | 32.27 | 321669955 |
| 1728340200 | 36.69 | 0.98 | 2.74 | 36.54 | 37.5 | 36.02 | 216881671 |
| 1728081000 | 35.71 | 1.21 | 3.51 | 35.59 | 35.82 | 35.32 | 89266133 |
| 1727994600 | 34.5 | -0.98 | -2.76 | 34.16 | 34.95 | 34.15 | 110396414 |
| 1727908200 | 35.48 | 2.38 | 7.19 | 35.11 | 35.55 | 34.45 | 180651099 |
| 1727821800 | 33.1 | 1.32 | 4.15 | 32 | 33.13 | 31.8 | 77906683 |
| 1727735400 | 31.78 | -0.39 | -1.21 | 32.78 | 32.81 | 31.75 | 84622868 |
| 1727476200 | 32.17 | 0.25 | 0.78 | 31.74 | 32.439999 | 31.7 | 100905208 |
| 1727389800 | 31.92 | 2.36 | 7.98 | 31.86 | 32.09 | 31.26 | 142433602 |
| 1727303400 | 29.56 | -0.84 | -2.76 | 29.44 | 29.89 | 29.4195 | 68865210 |
| 1727217000 | 30.4 | 2.72 | 9.83 | 29.4 | 30.4999 | 29.28 | 151718266 |
| 1727130600 | 27.68 | 0.53 | 1.95 | 27.5 | 27.885 | 27.465 | 37584983 |
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
