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 | -0.006 | -0.0187090739008 | 32.07 | 32.2313 | 31.9545 | 217 | 32.18676067 | SP |
| 4 | 0.699 | 2.22859875658 | 31.365 | 32.98 | 29.5 | 667 | 31.67491351 | SP |
| 12 | 1.644 | 5.40433925049 | 30.42 | 33.81 | 29.5 | 568 | 30.99928666 | SP |
| 26 | 5.204 | 19.374534624 | 26.86 | 33.81 | 26.17 | 890 | 29.00031808 | SP |
| 52 | 7.584 | 30.9803921569 | 24.48 | 33.81 | 22.74 | 1722 | 27.20032804 | SP |
| 156 | 9.604 | 42.7604630454 | 22.46 | 33.81 | 13.41 | 1099 | 24.19875159 | SP |
| 260 | 6.884 | 27.339158062 | 25.18 | 33.81 | 13.41 | 965 | 24.09735146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 32.064 | -0.09 | -0.29 | 31 | 32.064 | 31 | 523 |
| 1739575800 | 32.1572 | -0.07 | -0.23 | 32.159999 | 32.159999 | 32.1572 | 170 |
| 1739489400 | 32.231299 | 0.28 | 0.87 | 32.03 | 32.231299 | 32.0099 | 600 |
| 1739403000 | 31.9545 | -0.06 | -0.17 | 31.9545 | 31.9545 | 31.9545 | 82 |
| 1739316600 | 32.0099 | -0.19 | -0.58 | 32.07 | 32.07 | 32.0099 | 15 |
| 1739230200 | 32.195099 | 0.36 | 1.14 | 32.14 | 32.195099 | 32.14 | 23 |
| 1738971000 | 31.8314 | -0.3 | -0.93 | 32.1 | 32.1 | 31.8314 | 851 |
| 1738884600 | 32.130899 | 0.2 | 0.64 | 32.130899 | 32.130899 | 32.130899 | 6 |
| 1738798200 | 31.9278 | 0.21 | 0.67 | 31.9 | 31.9278 | 31.9 | 355 |
| 1738711800 | 31.7152 | 0.29 | 0.93 | 32.979999 | 32.979999 | 31.7152 | 281 |
| 1738625400 | 31.4223 | -0.2 | -0.64 | 31.6 | 31.6 | 31.1656 | 587 |
| 1738366200 | 31.6233 | -0.13 | -0.40 | 31.57 | 31.6233 | 31.57 | 545 |
| 1738279800 | 31.7501 | 0.34 | 1.09 | 31.7501 | 31.7501 | 31.7501 | 0 |
| 1738193400 | 31.4091 | -0.06 | -0.20 | 31.55 | 31.55 | 31.4091 | 402 |
| 1738107000 | 31.4718 | 0.66 | 2.14 | 31.09 | 31.4718 | 31.09 | 1097 |
| 1738020600 | 30.8132 | -1.38 | -4.27 | 29.5 | 30.8132 | 29.5 | 2320 |
| 1737761400 | 32.188299 | 0.06 | 0.20 | 32.33 | 32.33 | 32.188299 | 2074 |
| 1737675000 | 32.125 | 0 | 0.00 | 32.125 | 32.125 | 32.125 | 0 |
| 1737588600 | 32.125 | 0.57 | 1.82 | 32.189999 | 32.27 | 32.125 | 1864 |
| 1737502200 | 31.551 | 0.5 | 1.60 | 31.365 | 31.551 | 31.305 | 736 |
| 1737156600 | 31.0534 | 0.32 | 1.03 | 30.96 | 31.0534 | 30.96 | 431 |
| 1737070200 | 30.7378 | 0.05 | 0.16 | 30.84 | 30.84 | 30.7378 | 205 |
| 1736983800 | 30.6875 | 0.78 | 2.61 | 30.6 | 30.6875 | 30.6 | 25 |
| 1736897400 | 29.9071 | -0.04 | -0.14 | 30.12 | 30.12 | 29.9071 | 306 |
| 1736811000 | 29.9485 | -0.19 | -0.63 | 29.98 | 29.98 | 29.89 | 286 |
| 1736551800 | 30.1398 | -0.46 | -1.50 | 29.95 | 30.1398 | 29.95 | 147 |
| 1736379000 | 30.5981 | 0.16 | 0.54 | 30.6 | 30.6 | 30.5 | 253 |
| 1736292600 | 30.4346 | -0.48 | -1.54 | 30.45 | 30.51 | 30.4346 | 229 |
| 1736206200 | 30.9121 | 0.34 | 1.11 | 30.72 | 31.02 | 30.72 | 352 |
| 1735947000 | 30.5739 | 0.49 | 1.63 | 30.57 | 30.64 | 30.49 | 691 |
| 1735860600 | 30.0832 | 0.15 | 0.49 | 30.17 | 30.17 | 29.9 | 227 |
| 1735687800 | 29.9357 | -0.29 | -0.97 | 29.99 | 30.06 | 29.9357 | 1787 |
| 1735601400 | 30.2278 | -0.28 | -0.90 | 30 | 30.2278 | 30 | 98 |
| 1735342200 | 30.5035 | -0.44 | -1.43 | 30.3523 | 30.5035 | 30.2706 | 674 |
| 1735255800 | 30.9449 | -0 | -0.01 | 30.81 | 30.9449 | 30.81 | 79 |
| 1735077840 | 30.9475 | 0.33 | 1.08 | 32.13 | 32.13 | 30.9099 | 938 |
| 1734996600 | 30.6171 | 0.36 | 1.18 | 30 | 30.6171 | 30 | 1787 |
| 1734737400 | 30.2609 | 0.27 | 0.91 | 30.43 | 30.43 | 30.2609 | 284 |
| 1734651000 | 29.988 | 0.05 | 0.18 | 29.988 | 29.988 | 29.988 | 139 |
| 1734564600 | 29.9341 | -0.98 | -3.18 | 29.9341 | 29.9341 | 29.9341 | 224 |
| 1734478200 | 30.9164 | -0.28 | -0.89 | 30.9164 | 30.9164 | 30.9164 | 66 |
| 1734391800 | 31.193 | 0.58 | 1.91 | 30.73 | 31.193 | 30.73 | 637 |
| 1734132600 | 30.6097 | -0.22 | -0.70 | 30.8 | 30.8 | 30.6097 | 1486 |
| 1734046200 | 30.8248 | -0.23 | -0.74 | 30.88 | 31.06 | 30.8248 | 847 |
| 1733959800 | 31.0555 | 0.55 | 1.80 | 30.84 | 31.0555 | 30.84 | 197 |
| 1733873400 | 30.5061 | -0.15 | -0.50 | 30.65 | 30.65 | 30.5061 | 2021 |
| 1733787000 | 30.6588 | -0.45 | -1.44 | 30.6588 | 30.6588 | 30.6588 | 89 |
| 1733527800 | 31.1082 | 0.18 | 0.59 | 31.08 | 31.1082 | 31.08 | 310 |
| 1733441400 | 30.9252 | -0.24 | -0.76 | 30.9349 | 31.13 | 30.9252 | 511 |
| 1733355000 | 31.1617 | 0.42 | 1.38 | 33.81 | 33.81 | 31.0919 | 462 |
| 1733268600 | 30.739 | 0.16 | 0.53 | 30.58 | 30.739 | 30.58 | 123 |
| 1733182200 | 30.5774 | 0.15 | 0.51 | 30.93 | 30.93 | 30.54 | 725 |
| 1732917840 | 30.4235 | 0.24 | 0.80 | 29.97 | 30.4235 | 29.97 | 275 |
| 1732750200 | 30.183 | -0.23 | -0.77 | 30.22 | 30.23 | 30.183 | 749 |
| 1732663800 | 30.4171 | 0.32 | 1.05 | 30.42 | 30.47 | 30.4171 | 436 |
| 1732577400 | 30.102 | -0.1 | -0.35 | 30.22 | 30.22 | 30.0211 | 272 |
| 1732318200 | 30.2069 | 0.03 | 0.09 | 30.165 | 30.2069 | 30.1278 | 1091 |
| 1732231800 | 30.1801 | 0.16 | 0.53 | 30 | 30.1801 | 30 | 146 |
| 1732145400 | 30.0205 | 0.03 | 0.11 | 32.39 | 32.39 | 29.885 | 1121 |
| 1732059000 | 29.988 | 0.38 | 1.27 | 29.46 | 29.988 | 29.46 | 402 |
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
