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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 31.71 | 0.14 | 0.43 | 31.575 | 31.71 | 31.46 | 6889 |
| 1739554200 | 31.575 | 0.25 | 0.80 | 31.755 | 32.2475 | 31.5125 | 29190 |
| 1739467800 | 31.325 | 0.48 | 1.56 | 30.49 | 31.6275 | 30.49 | 11907 |
| 1739381400 | 30.845 | 0.06 | 0.21 | 31.035 | 31.305 | 30.445 | 22093 |
| 1739295000 | 30.78 | -0.75 | -2.37 | 31.275 | 31.87 | 30.6025 | 21653 |
| 1739208600 | 31.5275 | 0.34 | 1.10 | 31.16 | 31.785 | 31.1 | 24568 |
| 1738949400 | 31.185 | 0.34 | 1.12 | 30.9 | 31.725 | 30.765 | 26684 |
| 1738863000 | 30.84 | 1 | 3.36 | 30.475 | 30.9525 | 29.795 | 24957 |
| 1738776600 | 29.8375 | 0.01 | 0.03 | 29.905 | 29.995 | 29.6375 | 18216 |
| 1738690200 | 29.83 | 0.98 | 3.40 | 28.825 | 30.1225 | 28.765 | 21074 |
| 1738603800 | 28.85 | -0.74 | -2.50 | 28.36 | 29.8975 | 28.005 | 22095 |
| 1738344600 | 29.59 | -0.29 | -0.97 | 29.675 | 30.285 | 29.2575 | 49747 |
| 1738258200 | 29.88 | 0.41 | 1.39 | 29.27 | 30.2275 | 29.165 | 13294 |
| 1738171800 | 29.47 | 0.69 | 2.41 | 28.88 | 29.47 | 28.7625 | 32471 |
| 1738085400 | 28.7775 | -0.81 | -2.75 | 29.4 | 29.8125 | 28.7775 | 8236 |
| 1737999000 | 29.59 | -0.77 | -2.54 | 29.935 | 30.115 | 29.4575 | 2997 |
| 1737739800 | 30.36 | 0.52 | 1.76 | 30.535 | 30.6825 | 30.1025 | 22920 |
| 1737653400 | 29.835 | -0.4 | -1.33 | 29.745 | 30.3225 | 29.465 | 16349 |
| 1737567000 | 30.2375 | -0.42 | -1.38 | 30.46 | 30.65 | 30.175 | 110129 |
| 1737480600 | 30.66 | -0.27 | -0.86 | 30.615 | 30.7575 | 30.4525 | 122277 |
| 1737394200 | 30.925 | 0.32 | 1.03 | 30.29 | 30.925 | 30.1225 | 79912 |
| 1737135000 | 30.61 | 0.59 | 1.98 | 30.015 | 30.675 | 29.9175 | 31991 |
| 1737048600 | 30.015 | 0.16 | 0.54 | 30 | 30.4325 | 29.9325 | 13725 |
| 1736962200 | 29.855 | 0.13 | 0.44 | 29.585 | 30.4725 | 29.5275 | 6111 |
| 1736875800 | 29.725 | 0.3 | 1.02 | 29.65 | 29.94 | 29.615 | 27576 |
| 1736789400 | 29.425 | -0.23 | -0.78 | 29.6 | 29.7525 | 29.3175 | 18599 |
| 1736530200 | 29.6575 | -0.46 | -1.52 | 30.375 | 31.65 | 29.645 | 5269 |
| 1736443800 | 30.115 | 0.38 | 1.28 | 29.725 | 30.2025 | 29.6475 | 8648 |
| 1736357400 | 29.735 | -0.21 | -0.69 | 29.77 | 29.9025 | 29.245 | 8530 |
| 1736271000 | 29.9425 | -0.35 | -1.15 | 30.11 | 30.25 | 29.7225 | 74506 |
| 1736184600 | 30.29 | 1.08 | 3.69 | 29.4 | 30.2975 | 29.34 | 38749 |
| 1735925400 | 29.2125 | -0.1 | -0.33 | 29.355 | 29.3975 | 28.86 | 5146 |
| 1735839000 | 29.31 | 0.43 | 1.50 | 29.045 | 29.3975 | 28.96 | 24112 |
| 1735666200 | 28.8775 | -0.03 | -0.10 | 28.9 | 28.9725 | 28.805 | 2891 |
| 1735579800 | 28.905 | -0.39 | -1.32 | 29.4 | 29.4 | 28.485 | 3249 |
| 1735320600 | 29.2925 | -0.11 | -0.38 | 29.4 | 29.4 | 28.6975 | 4363 |
| 1735061400 | 29.405 | 0.28 | 0.96 | 29.12 | 29.6225 | 29.12 | 2152 |
| 1734975000 | 29.125 | -0.1 | -0.33 | 29.125 | 29.245 | 28.95 | 8568 |
| 1734715800 | 29.22 | 0.57 | 1.98 | 28.605 | 29.23 | 28.3525 | 21101 |
| 1734629400 | 28.6525 | -1.11 | -3.74 | 29 | 31.6875 | 28.5275 | 22273 |
| 1734543000 | 29.765 | 0.12 | 0.40 | 29.775 | 29.8425 | 29.4675 | 13853 |
| 1734456600 | 29.645 | -0.66 | -2.19 | 30 | 32.115 | 29.3675 | 32755 |
| 1734370200 | 30.3075 | -0.3 | -0.97 | 30.56 | 30.62 | 30.075 | 5747 |
| 1734111000 | 30.605 | -1.05 | -3.32 | 30.93 | 32.784999 | 30.3775 | 11947 |
| 1734024600 | 31.655 | -0.53 | -1.66 | 32.485 | 32.8725 | 31.25 | 41049 |
| 1733938200 | 32.189999 | 0.15 | 0.47 | 31.935 | 32.61 | 31.6125 | 51964 |
| 1733851800 | 32.04 | -0.87 | -2.65 | 32.525 | 32.5525 | 31.95 | 33923 |
| 1733765400 | 32.9125 | 1.42 | 4.49 | 31.895 | 33.1525 | 31.8875 | 27123 |
| 1733506200 | 31.4975 | -0.21 | -0.65 | 31.755 | 32.0225 | 31.445 | 2186 |
| 1733419800 | 31.705 | -0.08 | -0.26 | 31.58 | 31.925 | 31.53 | 6742 |
| 1733333400 | 31.7875 | -0.15 | -0.45 | 31.9 | 31.9 | 31.595 | 6812 |
| 1733247000 | 31.9325 | 0.61 | 1.94 | 31.74 | 32.29 | 31.6875 | 13422 |
| 1733160600 | 31.325 | -0.35 | -1.10 | 31.38 | 32.6025 | 31.2575 | 195047 |
| 1732901400 | 31.675 | 0.38 | 1.21 | 31.47 | 31.675 | 31.1825 | 4467 |
| 1732815000 | 31.2975 | -0.12 | -0.37 | 31.34 | 31.35 | 31.195 | 1996 |
| 1732728600 | 31.4125 | 0.31 | 1.00 | 31.36 | 31.71 | 31.2 | 13649 |
| 1732642200 | 31.1025 | -0.54 | -1.71 | 31.1 | 31.5825 | 31.015 | 19363 |
| 1732555800 | 31.6425 | 0.13 | 0.40 | 32.115 | 32.115 | 31.605 | 24184 |
| 1732296600 | 31.5175 | -0.19 | -0.60 | 31.875 | 31.9175 | 31.4325 | 6481 |
| 1732210200 | 31.7075 | -0.05 | -0.14 | 31.9 | 32.854999 | 31.48 | 12135 |
| 1732123800 | 31.7525 | 0.04 | 0.13 | 31.875 | 31.875 | 31.6675 | 6829 |
| 1732037400 | 31.7125 | 0.45 | 1.45 | 31.75 | 31.8025 | 31.1225 | 39678 |
| 1731951000 | 31.26 | 0.37 | 1.21 | 31 | 31.265 | 30.665 | 20262 |
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
