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 | 0.99 | 3.21532965248 | 30.79 | 31.98 | 30.44 | 226799 | 31.58572029 | SP |
| 4 | 2.05 | 6.89539186007 | 29.73 | 31.98 | 29.28 | 156907 | 30.89906625 | SP |
| 12 | 3.28 | 11.5087719298 | 28.5 | 31.98 | 27.561 | 115930 | 29.90919433 | SP |
| 26 | 4.94 | 18.4053651267 | 26.84 | 31.98 | 25.93 | 88879 | 28.94611844 | SP |
| 52 | 8.29 | 35.2916134525 | 23.49 | 31.98 | 23.2999 | 78285 | 27.50148162 | SP |
| 156 | 6.62 | 26.3116057234 | 25.16 | 31.98 | 20.86 | 56737 | 25.25110178 | SP |
| 260 | 6.76 | 27.0183852918 | 25.02 | 31.98 | 20.86 | 52564 | 25.25183946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 31.91 | 0.01 | 0.03 | 31.83 | 31.91 | 31.6457 | 175470 |
| 1732577400 | 31.9 | 0.37 | 1.17 | 31.81 | 31.98 | 31.77 | 358495 |
| 1732318200 | 31.53 | 0.24 | 0.77 | 31.45 | 31.55 | 31.37 | 332466 |
| 1732231800 | 31.29 | 0.52 | 1.69 | 31.02 | 31.335 | 30.805 | 129255 |
| 1732145400 | 30.77 | 0.14 | 0.46 | 30.79 | 30.79 | 30.44 | 138308 |
| 1732059000 | 30.63 | 0.06 | 0.20 | 30.29 | 30.63 | 30.29 | 218294 |
| 1731972600 | 30.57 | 0.17 | 0.56 | 30.41 | 30.63 | 30.41 | 178022 |
| 1731713400 | 30.4 | -0.1 | -0.33 | 30.46 | 30.5716 | 30.3509 | 87192 |
| 1731627000 | 30.5 | -0.42 | -1.36 | 30.95 | 30.95 | 30.4572 | 103458 |
| 1731540600 | 30.92 | -0.16 | -0.51 | 31.11 | 31.12 | 30.89 | 89306 |
| 1731454200 | 31.08 | -0.39 | -1.24 | 31.37 | 31.37 | 31.0518 | 285939 |
| 1731367800 | 31.47 | 0.32 | 1.03 | 31.39 | 31.55 | 31.36 | 76720 |
| 1731108600 | 31.15 | 0.31 | 1.01 | 31.01 | 31.177342 | 30.845 | 221656 |
| 1731022200 | 30.84 | -0.13 | -0.42 | 30.94 | 31.0797 | 30.8001 | 76964 |
| 1730935800 | 30.97 | 1.12 | 3.75 | 30.9 | 30.98 | 30.77 | 143830 |
| 1730849400 | 29.85 | 0.47 | 1.60 | 29.31 | 29.86 | 29.31 | 110209 |
| 1730763000 | 29.38 | 0.04 | 0.14 | 29.35 | 29.52 | 29.28 | 94177 |
| 1730500200 | 29.34 | 0.01 | 0.03 | 29.58 | 29.58 | 29.34 | 175495 |
| 1730413800 | 29.33 | -0.37 | -1.25 | 29.64 | 29.6944 | 29.33 | 85469 |
| 1730327400 | 29.7001 | 0.02 | 0.07 | 29.73 | 29.9299 | 29.7 | 57413 |
| 1730241000 | 29.68 | -0.1 | -0.33 | 29.54 | 29.73 | 29.51 | 76843 |
| 1730154600 | 29.7789 | 0.28 | 0.95 | 29.71 | 29.83 | 29.6552 | 82192 |
| 1729895400 | 29.5 | -0.17 | -0.57 | 29.84 | 29.84 | 29.4475 | 72071 |
| 1729809000 | 29.67 | 0.18 | 0.61 | 29.56 | 29.67 | 29.52 | 52417 |
| 1729722600 | 29.49 | -0.15 | -0.49 | 29.52 | 29.695 | 29.37 | 186039 |
| 1729636200 | 29.635 | -0.1 | -0.32 | 29.69 | 29.69 | 29.5 | 90958 |
| 1729549800 | 29.73 | -0.31 | -1.03 | 30.01 | 30.01 | 29.6875 | 55930 |
| 1729290600 | 30.04 | 0 | 0.00 | 30.18 | 30.18 | 29.93 | 154842 |
| 1729204200 | 30.04 | 0.22 | 0.74 | 29.86 | 30.04 | 29.86 | 73815 |
| 1729117800 | 29.82 | 0.3 | 1.02 | 29.68 | 29.8753 | 29.68 | 161518 |
| 1729031400 | 29.52 | -0.06 | -0.20 | 29.61 | 29.865 | 29.52 | 93225 |
| 1728945000 | 29.58 | 0.17 | 0.58 | 29.47 | 29.76 | 29.41 | 105822 |
| 1728685800 | 29.4102 | 0.37 | 1.27 | 29.15 | 29.4102 | 29.03 | 24576 |
| 1728599400 | 29.04 | -0.23 | -0.79 | 29.13 | 29.13 | 28.93 | 82183 |
| 1728513000 | 29.27 | 0.2 | 0.68 | 28.99 | 29.3062 | 28.99 | 40013 |
| 1728426600 | 29.0713 | 0.11 | 0.38 | 28.93 | 29.1096 | 28.8709 | 116427 |
| 1728340200 | 28.96 | -0.22 | -0.75 | 29.06 | 29.06 | 28.8199 | 75450 |
| 1728081000 | 29.18 | 0.18 | 0.62 | 29.22 | 29.22 | 28.965 | 50620 |
| 1727994600 | 29 | -0.12 | -0.41 | 29.04 | 29.04 | 28.87 | 47072 |
| 1727908200 | 29.12 | -0.08 | -0.27 | 29.02 | 29.19 | 28.995 | 73255 |
| 1727821800 | 29.2 | -0.06 | -0.21 | 29.14 | 29.235 | 28.9 | 56843 |
| 1727735400 | 29.26 | 0.09 | 0.31 | 29.07 | 29.28 | 28.98 | 141312 |
| 1727476200 | 29.17 | -0.01 | -0.03 | 29.18 | 29.38 | 29.09 | 33076 |
| 1727389800 | 29.18 | 0.14 | 0.48 | 29.26 | 29.26 | 29.07 | 129820 |
| 1727303400 | 29.04 | -0.16 | -0.55 | 29.31 | 29.31 | 28.95 | 56517 |
| 1727217000 | 29.2 | -0.05 | -0.17 | 29.24 | 29.28 | 29.17 | 99701 |
| 1727130600 | 29.25 | 0.22 | 0.76 | 29.05 | 29.27 | 29.05 | 43550 |
| 1726871400 | 29.03 | -0.14 | -0.48 | 29.2 | 29.2 | 28.92 | 53688 |
| 1726785000 | 29.17 | 0.32 | 1.11 | 29.3 | 29.3 | 28.945 | 276566 |
| 1726698600 | 28.85 | -0.16 | -0.55 | 30.53 | 30.53 | 28.82 | 55792 |
| 1726612200 | 29.01 | 0.05 | 0.17 | 28.95 | 29.19 | 28.95 | 134126 |
| 1726525800 | 28.96 | 0.28 | 0.98 | 28.8 | 28.96 | 28.74 | 74300 |
| 1726266600 | 28.68 | 0.35 | 1.24 | 28.46 | 28.6963 | 28.46 | 73069 |
| 1726180200 | 28.33 | 0.26 | 0.93 | 28.21 | 28.34 | 28.0098 | 92563 |
| 1726093800 | 28.07 | -0.03 | -0.11 | 28.12 | 28.12 | 27.561 | 81623 |
| 1726007400 | 28.1 | -0.05 | -0.18 | 28.22 | 28.3 | 27.99 | 181793 |
| 1725921000 | 28.15 | 0.13 | 0.46 | 28.11 | 28.33 | 28.11 | 48001 |
| 1725661800 | 28.02 | -0.29 | -1.02 | 28.35 | 28.41 | 27.945 | 69590 |
| 1725575400 | 28.31 | -0.17 | -0.60 | 28.6 | 28.6 | 28.1877 | 274176 |
| 1725489000 | 28.48 | 0.05 | 0.18 | 28.5 | 28.5493 | 28.375 | 126312 |
| 1725402600 | 28.43 | -0.45 | -1.56 | 28.67 | 28.77 | 28.4 | 90085 |
| 1725057000 | 28.88 | 0.27 | 0.94 | 28.63 | 28.88 | 28.51 | 229404 |
| 1724970600 | 28.61 | 0.01 | 0.03 | 28.68 | 28.72 | 28.4524 | 49767 |
| 1724884200 | 28.6 | -0.02 | -0.07 | 28.5 | 28.73 | 28.48 | 46544 |
| 1724797800 | 28.62 | -0.07 | -0.24 | 28.52 | 28.665 | 28.52 | 45928 |
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
Premium
