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 | -0.2427 | -0.719827739616 | 33.7164 | 33.7516 | 33.1592 | 0 | 0 | IX |
| 4 | 0.5223 | 1.58506163623 | 32.9514 | 34.533 | 32.5816 | 0 | 0 | IX |
| 12 | 1.5174 | 4.74835947841 | 31.9563 | 34.533 | 31.2051 | 0 | 0 | IX |
| 26 | 5.9363 | 21.557227625 | 27.5374 | 34.533 | 27.5374 | 0 | 0 | IX |
| 52 | 4.94 | 17.3128616338 | 28.5337 | 34.533 | 24.1898 | 0 | 0 | IX |
| 156 | 12.6892 | 61.0512641632 | 20.7845 | 34.533 | 19.0596 | 0 | 0 | IX |
| 260 | 12.6892 | 61.0512641632 | 20.7845 | 34.533 | 19.0596 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 33.5257 | 0.28 | 0.83 | 33.2881 | 33.6275 | 33.2881 | 0 |
| 1738949400 | 33.2494 | -0.37 | -1.10 | 33.5603 | 33.5957 | 33.206 | 0 |
| 1738863000 | 33.6202 | 0.31 | 0.93 | 33.429699 | 33.7516 | 33.429699 | 0 |
| 1738776600 | 33.310899 | -0.3 | -0.90 | 33.5432 | 33.5432 | 33.1592 | 0 |
| 1738690200 | 33.6127 | -0.13 | -0.38 | 33.7164 | 33.7164 | 33.4592 | 0 |
| 1738603800 | 33.7393 | -0.19 | -0.57 | 34.533 | 34.533 | 33.4455 | 0 |
| 1738344600 | 33.934 | 0.14 | 0.43 | 33.8459 | 34.0938 | 33.8459 | 0 |
| 1738258200 | 33.7891 | 0.2 | 0.59 | 33.57 | 33.853 | 33.57 | 0 |
| 1738171800 | 33.5925 | 0.04 | 0.13 | 33.575 | 33.8516 | 33.554 | 0 |
| 1738085400 | 33.5476 | 0.72 | 2.18 | 33.0155 | 33.6736 | 33.0139 | 0 |
| 1737999000 | 32.8314 | -0.69 | -2.05 | 33.6999 | 33.6999 | 32.5816 | 0 |
| 1737739800 | 33.5188 | 0.14 | 0.41 | 33.2616 | 33.655 | 33.1443 | 0 |
| 1737653400 | 33.3813 | 0.01 | 0.02 | 33.4375 | 33.59 | 33.356499 | 0 |
| 1737567000 | 33.374899 | 0.28 | 0.85 | 33.117199 | 33.5142 | 33.117199 | 0 |
| 1737480600 | 33.095 | 0.15 | 0.47 | 33.024099 | 33.2866 | 33.024099 | 0 |
| 1737394200 | 32.941499 | -0.24 | -0.73 | 33.124899 | 33.278399 | 32.8716 | 0 |
| 1737135000 | 33.184399 | 0.46 | 1.42 | 32.7896 | 33.207 | 32.7896 | 0 |
| 1737048600 | 32.7196 | -0.42 | -1.26 | 33.0711 | 33.1149 | 32.7085 | 0 |
| 1736962200 | 33.137099 | 0.24 | 0.73 | 32.8344 | 33.190399 | 32.8176 | 0 |
| 1736875800 | 32.8967 | -0.18 | -0.55 | 32.9514 | 33.167499 | 32.880699 | 0 |
| 1736789400 | 33.077199 | -0.07 | -0.22 | 33.1995 | 33.1995 | 32.7933 | 0 |
| 1736530200 | 33.1509 | -0.33 | -0.99 | 33.495199 | 33.497999 | 33.0324 | 0 |
| 1736443800 | 33.4838 | -0.43 | -1.26 | 33.9585 | 33.9585 | 33.4726 | 0 |
| 1736357400 | 33.9107 | 0.04 | 0.12 | 34.014 | 34.014 | 33.7074 | 0 |
| 1736271000 | 33.8698 | 0.09 | 0.25 | 33.7318 | 34.0343 | 33.6894 | 0 |
| 1736184600 | 33.7837 | -0.02 | -0.05 | 33.6722 | 33.8048 | 33.3557 | 0 |
| 1735925400 | 33.7999 | -0.17 | -0.49 | 33.8513 | 33.8513 | 33.443399 | 0 |
| 1735839000 | 33.9669 | 0.7 | 2.09 | 33.3542 | 34.067 | 32.098399 | 0 |
| 1735579800 | 33.2708 | -0.38 | -1.14 | 33.6626 | 33.687 | 33.2644 | 0 |
| 1735320600 | 33.6529 | 0.89 | 2.73 | 32.7145 | 33.8597 | 32.7035 | 0 |
| 1734975000 | 32.758499 | -0.02 | -0.06 | 32.8211 | 32.9643 | 32.6518 | 0 |
| 1734715800 | 32.777099 | -0.33 | -1.00 | 33.0781 | 33.0781 | 32.2909 | 0 |
| 1734629400 | 33.1084 | 0.34 | 1.04 | 33.0047 | 33.1682 | 32.845 | 0 |
| 1734543000 | 32.7667 | 0.15 | 0.47 | 32.6236 | 32.8367 | 32.5799 | 0 |
| 1734456600 | 32.612699 | -0.19 | -0.58 | 32.8316 | 32.8316 | 32.4872 | 0 |
| 1734370200 | 32.8035 | -0.08 | -0.25 | 32.8701 | 32.9041 | 32.638599 | 0 |
| 1734111000 | 32.8873 | -0.12 | -0.36 | 33.1565 | 33.1565 | 32.735799 | 0 |
| 1734024600 | 33.005 | -0.2 | -0.62 | 33.1828 | 33.1828 | 32.9189 | 0 |
| 1733938200 | 33.2096 | 0.51 | 1.57 | 32.7479 | 33.2793 | 32.648699 | 0 |
| 1733851800 | 32.694899 | 0.27 | 0.82 | 32.5109 | 32.8286 | 32.5109 | 0 |
| 1733765400 | 32.4294 | 0.01 | 0.03 | 32.4388 | 32.7012 | 32.412599 | 0 |
| 1733506200 | 32.4204 | -0.18 | -0.56 | 32.5444 | 32.562199 | 32.212 | 0 |
| 1733419800 | 32.6014 | -0.04 | -0.11 | 32.596899 | 32.743699 | 32.4513 | 0 |
| 1733333400 | 32.6372 | 0.02 | 0.07 | 32.6244 | 33.1034 | 32.5938 | 0 |
| 1733247000 | 32.6136 | 0.37 | 1.15 | 32.2014 | 32.8923 | 32.2014 | 0 |
| 1733160600 | 32.2413 | 0.42 | 1.31 | 31.9433 | 32.475 | 31.9433 | 0 |
| 1732901400 | 31.8236 | 0.09 | 0.28 | 31.6508 | 31.8251 | 31.3419 | 0 |
| 1732815000 | 31.7333 | 0.52 | 1.67 | 31.3191 | 31.8805 | 31.3191 | 0 |
| 1732728600 | 31.211 | -0.6 | -1.89 | 31.745 | 31.745 | 31.2051 | 0 |
| 1732642200 | 31.8117 | -0.53 | -1.64 | 32.3482 | 32.3482 | 31.7844 | 0 |
| 1732555800 | 32.342 | 0.01 | 0.02 | 32.173099 | 32.3832 | 32.0826 | 0 |
| 1732296600 | 32.3355 | 0.32 | 1.00 | 31.995 | 32.4992 | 31.9227 | 0 |
| 1732210200 | 32.014899 | 0.33 | 1.04 | 31.6329 | 32.014899 | 31.5022 | 0 |
| 1732123800 | 31.6855 | 0.01 | 0.02 | 31.6775 | 31.9381 | 31.6141 | 0 |
| 1732037400 | 31.6805 | -0.29 | -0.92 | 31.9563 | 31.9756 | 31.426 | 0 |
| 1731951000 | 31.9745 | 0.18 | 0.58 | 31.78 | 31.9881 | 31.6949 | 0 |
| 1731691800 | 31.7906 | -0.39 | -1.22 | 32.221899 | 32.221899 | 31.6985 | 0 |
| 1731605400 | 32.1822 | 0.34 | 1.06 | 31.899 | 32.3479 | 31.899 | 0 |
| 1731519000 | 31.8446 | -0.25 | -0.77 | 32.0758 | 32.0758 | 31.6434 | 0 |
| 1731432600 | 32.091 | -0.21 | -0.64 | 32.3583 | 32.3583 | 32.0368 | 0 |
| 1731346200 | 32.2976 | 0.6 | 1.88 | 31.8039 | 32.3932 | 31.7995 | 0 |
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
