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 | -0.403 | -1.4165202109 | 28.45 | 28.45 | 27.78 | 876 | 28.08799678 | SP |
| 4 | 0.587 | 2.13765477058 | 27.46 | 28.45 | 26.98 | 1217 | 27.71195345 | SP |
| 12 | -5.423 | -16.2025694652 | 33.47 | 34.14 | 26.98 | 1231 | 29.26549081 | SP |
| 26 | -3.003 | -9.67149758454 | 31.05 | 36.19 | 26.98 | 719 | 29.85532844 | SP |
| 52 | 0.177 | 0.635091496233 | 27.87 | 36.19 | 26.98 | 964 | 29.48494259 | SP |
| 156 | 1.797 | 6.84571428571 | 26.25 | 36.19 | 21.74 | 543 | 27.70831483 | SP |
| 260 | 0.777 | 2.84928492849 | 27.27 | 36.19 | 21.74 | 599 | 27.62048762 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.047 | -0.13 | -0.47 | 28.34 | 28.34 | 28.047 | 652 |
| 1738279800 | 28.1788 | 0.14 | 0.49 | 28.12 | 28.19 | 28.02 | 302 |
| 1738193400 | 28.0424 | -0.13 | -0.45 | 28.15 | 28.15 | 28.0424 | 233 |
| 1738107000 | 28.17 | 0.25 | 0.90 | 27.99 | 28.17 | 27.99 | 2311 |
| 1738020600 | 27.9175 | -0.4 | -1.43 | 27.78 | 27.9175 | 27.78 | 1395 |
| 1737761400 | 28.3213 | 0.05 | 0.19 | 28.45 | 28.45 | 28.3213 | 134 |
| 1737675000 | 28.2671 | 0 | 0.00 | 28.2671 | 28.2671 | 28.2671 | 0 |
| 1737588600 | 28.2671 | 0.18 | 0.65 | 28.2 | 28.3 | 28.2 | 191 |
| 1737502200 | 28.0851 | 0.2 | 0.73 | 28.02 | 28.12 | 28 | 990 |
| 1737156600 | 27.8803 | 0.26 | 0.93 | 27.84 | 27.94 | 27.84 | 228 |
| 1737070200 | 27.6221 | -0.05 | -0.19 | 27.77 | 27.77 | 27.6221 | 539 |
| 1736983800 | 27.6739 | 0.45 | 1.66 | 27.56 | 27.6739 | 27.56 | 44 |
| 1736897400 | 27.2228 | 0.01 | 0.03 | 27.33 | 27.33 | 27.2228 | 53 |
| 1736811000 | 27.2143 | 0.01 | 0.04 | 26.98 | 27.2143 | 26.98 | 478 |
| 1736551800 | 27.2026 | -0.35 | -1.26 | 27.46 | 27.46 | 27.2026 | 124 |
| 1736379000 | 27.5505 | 0.03 | 0.09 | 27.52 | 27.5505 | 27.48 | 484 |
| 1736292600 | 27.525 | -0.3 | -1.06 | 27.93 | 27.93 | 27.525 | 7711 |
| 1736206200 | 27.82 | 0.18 | 0.66 | 27.8 | 28.01 | 27.775 | 1760 |
| 1735947000 | 27.6377 | 0.3 | 1.10 | 27.46 | 27.6399 | 27.46 | 4242 |
| 1735860600 | 27.3381 | -0.06 | -0.20 | 27.58 | 27.58 | 27.19 | 592 |
| 1735687800 | 27.3941 | -0.12 | -0.44 | 27.65 | 27.65 | 27.3941 | 715 |
| 1735601400 | 27.5139 | -5.86 | -17.55 | 27.48 | 27.585 | 27.29 | 25853 |
| 1735342200 | 33.3695 | -0.36 | -1.08 | 33.54 | 33.54 | 33.29 | 793 |
| 1735255800 | 33.7341 | 0.05 | 0.14 | 33.6 | 33.7341 | 33.6 | 456 |
| 1735077840 | 33.6871 | 0.27 | 0.81 | 33.6871 | 33.6871 | 33.6871 | 31 |
| 1734996600 | 33.4159 | 0.2 | 0.61 | 33.215 | 33.4159 | 33.215 | 462 |
| 1734737400 | 33.2125 | 0.31 | 0.94 | 32.78 | 33.2125 | 32.78 | 452 |
| 1734651000 | 32.903599 | -0.07 | -0.22 | 33.21 | 33.21 | 32.903599 | 2626 |
| 1734564600 | 32.9762 | -0.92 | -2.71 | 33.845 | 33.959 | 32.9762 | 1179 |
| 1734478200 | 33.8942 | -0.12 | -0.35 | 33.79 | 33.8942 | 33.79 | 4 |
| 1734391800 | 34.0127 | 0.13 | 0.39 | 34.06 | 34.06 | 34.0127 | 138 |
| 1734132600 | 33.8811 | -0.02 | -0.06 | 34.02 | 34.02 | 33.8811 | 33 |
| 1734046200 | 33.9015 | -0.17 | -0.49 | 34.04 | 34.08 | 33.9015 | 2389 |
| 1733959800 | 34.0697 | 0.29 | 0.84 | 33.93 | 34.07 | 33.93 | 3067 |
| 1733873400 | 33.7846 | -0.1 | -0.31 | 33.92 | 33.92 | 33.7846 | 125 |
| 1733787000 | 33.8885 | -0.22 | -0.64 | 34.12 | 34.12 | 33.8885 | 1498 |
| 1733527800 | 34.1079 | 0.09 | 0.26 | 34.05 | 34.1079 | 34.05 | 121 |
| 1733441400 | 34.0192 | -0.06 | -0.17 | 34.14 | 34.14 | 34.0192 | 258 |
| 1733355000 | 34.0757 | 0.16 | 0.47 | 33.955 | 34.0757 | 33.955 | 300 |
| 1733268600 | 33.917 | 0.06 | 0.17 | 33.825 | 33.917 | 33.8 | 336 |
| 1733182200 | 33.8599 | 0.06 | 0.17 | 33.83 | 33.8599 | 33.83 | 66 |
| 1732917840 | 33.8022 | 0.22 | 0.65 | 34.13 | 34.13 | 33.8022 | 75 |
| 1732750200 | 33.5827 | -0.13 | -0.39 | 33.67 | 33.67 | 33.5827 | 70 |
| 1732663800 | 33.7149 | 0.19 | 0.56 | 33.64 | 33.719 | 33.64 | 297 |
| 1732577400 | 33.528799 | 0.08 | 0.23 | 33.57 | 33.57 | 33.5084 | 1038 |
| 1732318200 | 33.452 | 0.12 | 0.37 | 33.369999 | 33.452 | 33.369999 | 228 |
| 1732231800 | 33.3303 | 0.2 | 0.60 | 33.27 | 33.3303 | 33.27 | 98 |
| 1732145400 | 33.1319 | 0.01 | 0.04 | 33.09 | 33.1319 | 32.88 | 1405 |
| 1732059000 | 33.118699 | 0.14 | 0.41 | 32.805 | 33.118699 | 32.805 | 30 |
| 1731972600 | 32.9821 | 0.09 | 0.29 | 32.84 | 32.9821 | 32.84 | 86 |
| 1731713400 | 32.8881 | -0.4 | -1.21 | 33.13 | 33.13 | 32.8881 | 330 |
| 1731627000 | 33.290999 | -0.2 | -0.60 | 33.5 | 33.5 | 33.290999 | 110 |
| 1731540600 | 33.490299 | -0 | -0.01 | 33.509999 | 33.509999 | 33.490299 | 17 |
| 1731454200 | 33.4949 | -0.08 | -0.24 | 33.57 | 33.57 | 33.395 | 229 |
| 1731367800 | 33.5739 | -0.26 | -0.76 | 33.72 | 33.72 | 33.5739 | 460 |
| 1731108600 | 33.83 | 0.4 | 1.20 | 33.47 | 33.83 | 33.47 | 44 |
| 1731022200 | 33.4283 | 0.24 | 0.71 | 33.4283 | 33.4283 | 33.4283 | 0 |
| 1730935800 | 33.1923 | 0.79 | 2.44 | 32.99 | 33.1923 | 32.97 | 523 |
| 1730849400 | 32.4011 | 0.33 | 1.03 | 32.24 | 32.4011 | 32.24 | 227 |
| 1730763000 | 32.0719 | -0.13 | -0.39 | 32.17 | 32.17 | 32.0719 | 603 |
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
