Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -3.01185517462 | 31.21 | 31.4222 | 30.03 | 17948 | 30.99015077 | SP |
| 4 | -1.45 | -4.57124842371 | 31.72 | 32.5 | 30.03 | 26353 | 31.79753204 | SP |
| 12 | -1.17 | -3.7213740458 | 31.44 | 34.02 | 30.03 | 32867 | 32.12470005 | SP |
| 26 | 1.96 | 6.92334864006 | 28.31 | 34.02 | 27.7401 | 22946 | 31.36422982 | SP |
| 52 | 5.08 | 20.1667328305 | 25.19 | 34.02 | 24.42 | 19055 | 29.50814474 | SP |
| 156 | 9.625 | 46.6214579801 | 20.645 | 34.02 | 20.645 | 16283 | 26.60471365 | SP |
| 260 | 9.625 | 46.6214579801 | 20.645 | 34.02 | 20.645 | 16283 | 26.60471365 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 30.12 | -0.97 | -3.12 | 31.12 | 31.12 | 30.03 | 12167 |
| 1734478200 | 31.09 | -0.32 | -1.02 | 31.25 | 31.3203 | 30.97 | 22130 |
| 1734391800 | 31.41 | 0.42 | 1.36 | 30.97 | 31.4222 | 30.81 | 20285 |
| 1734132600 | 30.99 | 0.01 | 0.03 | 30.9 | 30.99 | 30.83 | 21771 |
| 1734046200 | 30.98 | -0.28 | -0.89 | 31.21 | 31.21 | 30.97 | 13388 |
| 1733959800 | 31.2595 | -0.17 | -0.54 | 31.6 | 31.6 | 31.21 | 10485 |
| 1733873400 | 31.43 | 0.1 | 0.32 | 31.38 | 31.5756 | 31.2999 | 21706 |
| 1733787000 | 31.33 | -0.45 | -1.42 | 31.8 | 31.8 | 31.3 | 30946 |
| 1733527800 | 31.78 | -0.13 | -0.41 | 31.98 | 32.049999 | 31.685 | 9718 |
| 1733441400 | 31.91 | -0.35 | -1.08 | 32.27 | 32.27 | 31.85 | 27665 |
| 1733355000 | 32.259999 | 0.39 | 1.22 | 31.87 | 32.31 | 31.795 | 25707 |
| 1733268600 | 31.87 | -0.14 | -0.44 | 31.94 | 31.98 | 31.7814 | 14261 |
| 1733182200 | 32.009999 | -0.34 | -1.05 | 32.479999 | 32.479999 | 31.9903 | 22865 |
| 1732917840 | 32.35 | 0.29 | 0.90 | 32.18 | 32.46 | 32.18 | 9480 |
| 1732750200 | 32.06 | -0.14 | -0.43 | 32.31 | 32.38 | 32.0219 | 18590 |
| 1732663800 | 32.2 | 0.12 | 0.37 | 32.1 | 32.3395 | 32.1 | 94577 |
| 1732577400 | 32.08 | -0.23 | -0.71 | 32.5 | 32.5 | 31.8959 | 77958 |
| 1732318200 | 32.31 | 0.45 | 1.41 | 32.02 | 32.328899 | 31.91 | 14852 |
| 1732231800 | 31.86 | 0.3 | 0.95 | 31.72 | 32.0488 | 31.63 | 32151 |
| 1732145400 | 31.56 | 0.12 | 0.38 | 31.53 | 31.58 | 31.21 | 18544 |
| 1732059000 | 31.44 | 0.17 | 0.54 | 31.31 | 31.46 | 31.3 | 44777 |
| 1731972600 | 31.27 | -0.03 | -0.10 | 31.43 | 31.43 | 31.1166 | 24597 |
| 1731713400 | 31.3 | -0.31 | -0.98 | 31.51 | 31.51 | 31.06 | 26566 |
| 1731627000 | 31.61 | -1.78 | -5.33 | 33.53 | 33.53 | 31.532 | 100971 |
| 1731540600 | 33.39 | 0.05 | 0.15 | 33.68 | 34.02 | 33.34 | 59188 |
| 1731454200 | 33.34 | -0.36 | -1.07 | 33.74 | 33.74 | 33.1297 | 24422 |
| 1731367800 | 33.7 | 0.43 | 1.29 | 33.64 | 33.8188 | 33.615 | 33714 |
| 1731108600 | 33.27 | 0.61 | 1.87 | 32.75 | 33.35 | 32.679 | 35131 |
| 1731022200 | 32.659999 | -0.16 | -0.49 | 32.979999 | 32.979999 | 32.54 | 171256 |
| 1730935800 | 32.82 | 0.92 | 2.88 | 33.2 | 33.2 | 32.4195 | 131518 |
| 1730849400 | 31.9 | 0.43 | 1.37 | 31.57 | 31.94 | 31.57 | 15203 |
| 1730763000 | 31.47 | 0.05 | 0.17 | 31.45 | 31.6489 | 31.4235 | 27033 |
| 1730500200 | 31.4159 | 0.15 | 0.47 | 31.44 | 31.581767 | 31.389 | 6009 |
| 1730413800 | 31.27 | -0.8 | -2.49 | 31.96 | 31.96 | 31.26 | 8043 |
| 1730327400 | 32.07 | 0 | 0.00 | 32 | 32.369999 | 32 | 12444 |
| 1730241000 | 32.07 | 0.07 | 0.22 | 31.88 | 32.14 | 31.76 | 43203 |
| 1730154600 | 32 | -0.06 | -0.19 | 32.119999 | 32.119999 | 31.9201 | 14790 |
| 1729895400 | 32.06 | 0.1 | 0.31 | 32.06 | 32.15 | 31.93 | 26542 |
| 1729809000 | 31.96 | -0.22 | -0.68 | 32.06 | 32.259999 | 31.8652 | 13567 |
| 1729722600 | 32.18 | -0.24 | -0.74 | 32.42 | 32.42 | 32.03 | 9402 |
| 1729636200 | 32.42 | -0.55 | -1.67 | 32.869999 | 32.869999 | 32.3446 | 12973 |
| 1729549800 | 32.97 | 0.14 | 0.43 | 32.979999 | 33.1 | 32.6882 | 15727 |
| 1729290600 | 32.83 | -0.01 | -0.03 | 32.939999 | 32.939999 | 32.71 | 25376 |
| 1729204200 | 32.84 | 0.08 | 0.24 | 32.83 | 32.86 | 32.705 | 18396 |
| 1729117800 | 32.759999 | 0.45 | 1.39 | 32.36 | 32.759999 | 32.36 | 21108 |
| 1729031400 | 32.31 | -0.1 | -0.31 | 32.49 | 32.509999 | 32.2 | 43156 |
| 1728945000 | 32.4116 | 0.18 | 0.57 | 32.29 | 32.45 | 32.189999 | 33368 |
| 1728685800 | 32.2269 | 0.6 | 1.91 | 31.64 | 32.2269 | 31.64 | 17678 |
| 1728599400 | 31.6241 | -0.37 | -1.17 | 31.88 | 31.88 | 31.51 | 33484 |
| 1728513000 | 31.999 | -0.03 | -0.10 | 31.99 | 32.042146 | 31.855 | 23994 |
| 1728426600 | 32.03 | -0.02 | -0.06 | 32.159999 | 32.18 | 31.97 | 38102 |
| 1728340200 | 32.049999 | -0.14 | -0.43 | 32.189999 | 32.2 | 31.94 | 32631 |
| 1728081000 | 32.189999 | 0.37 | 1.16 | 32.09 | 32.189999 | 31.8299 | 46346 |
| 1727994600 | 31.8208 | -0.31 | -0.96 | 32.119999 | 32.119999 | 31.7501 | 28121 |
| 1727908200 | 32.13 | 0.01 | 0.03 | 32.2 | 32.24 | 32.0499 | 35044 |
| 1727821800 | 32.119999 | 0.4 | 1.26 | 31.65 | 32.18 | 31.5301 | 31862 |
| 1727735400 | 31.72 | 0.11 | 0.35 | 31.54 | 31.72 | 31.38 | 10296 |
| 1727476200 | 31.61 | 0.25 | 0.80 | 31.4 | 31.61 | 31.365 | 34460 |
| 1727389800 | 31.36 | 0.05 | 0.15 | 31.44 | 31.44 | 31.31 | 89416 |
| 1727303400 | 31.3125 | -0.13 | -0.41 | 31.45 | 31.5392 | 31.3125 | 12010 |
| 1727217000 | 31.44 | -0.22 | -0.70 | 31.71 | 31.71 | 31.3307 | 18644 |
| 1727130600 | 31.6621 | 0.38 | 1.22 | 31.41 | 31.72 | 31.4 | 9739 |
| 1726871400 | 31.2793 | 0.08 | 0.26 | 31.19 | 31.31 | 31.14 | 16380 |
| 1726785000 | 31.1997 | 0.3 | 0.95 | 31.28 | 31.28 | 31 | 18325 |
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
