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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 27.31 | -0.63 | -2.25 | 27.29 | 29.62 | 24.905 | 37404 |
| 1734456600 | 27.94 | -0.5 | -1.74 | 28.18 | 28.84 | 27.84 | 22889 |
| 1734370200 | 28.435 | -0.08 | -0.26 | 27.38 | 30.435 | 26.79 | 98429 |
| 1734111000 | 28.51 | 0.57 | 2.04 | 28.51 | 28.51 | 28.51 | 89 |
| 1734024600 | 27.94 | -1.32 | -4.51 | 28.39 | 29.255 | 27.52 | 48594 |
| 1733938200 | 29.26 | 0.96 | 3.37 | 28.33 | 30.325 | 28.28 | 44570 |
| 1733851800 | 28.305 | -0.13 | -0.46 | 27.88 | 28.915 | 27.415 | 485030 |
| 1733765400 | 28.435 | 1.07 | 3.89 | 25.86 | 28.89 | 24.895 | 414259 |
| 1733506200 | 27.37 | -1.71 | -5.88 | 27.58 | 27.985 | 27.31 | 29404 |
| 1733419800 | 29.08 | -1 | -3.31 | 29.68 | 32.534999 | 28.905 | 117983 |
| 1733333400 | 30.075 | 0.06 | 0.20 | 29.35 | 32.27 | 28.695 | 93064 |
| 1733247000 | 30.015 | -1.6 | -5.06 | 32.42 | 33.98 | 29.495 | 14683 |
| 1733160600 | 31.615 | -0.02 | -0.06 | 31.51 | 34.21 | 29 | 7025 |
| 1732901400 | 31.635 | -0.37 | -1.17 | 32.1 | 35.51 | 29.43 | 152144 |
| 1732815000 | 32.009999 | -0.26 | -0.79 | 31.45 | 33.465 | 29.73 | 5507 |
| 1732728600 | 32.265 | -0.37 | -1.13 | 32.02 | 32.595 | 29.09 | 132957 |
| 1732642200 | 32.634999 | 0.07 | 0.23 | 32.83 | 35.68 | 30.245 | 37195 |
| 1732555800 | 32.56 | -1.19 | -3.53 | 32.58 | 35.215 | 28.89 | 372042 |
| 1732296600 | 33.75 | -0.09 | -0.27 | 34.78 | 35.73 | 33.715 | 193946 |
| 1732210200 | 33.84 | -1.07 | -3.05 | 34.03 | 37.345 | 30.17 | 8741 |
| 1732123800 | 34.905 | 0.4 | 1.14 | 34.11 | 37.04 | 30.89 | 127 |
| 1732037400 | 34.51 | 0.35 | 1.02 | 35.28 | 38.88 | 34.15 | 64585 |
| 1731951000 | 34.16 | 1.23 | 3.74 | 31.81 | 35.83 | 31.595 | 53167 |
| 1731691800 | 32.93 | -3.13 | -8.68 | 35.25 | 38.24 | 32.869999 | 355108 |
| 1731605400 | 36.06 | 2.1 | 6.18 | 36.06 | 36.06 | 36.06 | 159 |
| 1731519000 | 33.96 | -2.13 | -5.89 | 35.67 | 38.68 | 30.945 | 368248 |
| 1731432600 | 36.085 | 1.92 | 5.62 | 36.085 | 36.085 | 36.085 | 94 |
| 1731346200 | 34.165 | -2.23 | -6.13 | 35.33 | 38.455 | 31.675 | 549074 |
| 1731087000 | 36.395 | -2.16 | -5.59 | 37.92 | 41.04 | 36.38 | 13380 |
| 1731000600 | 38.55 | -1.32 | -3.30 | 38.92 | 42.205 | 34.89 | 15355 |
| 1730914200 | 39.865 | -2.18 | -5.18 | 39.02 | 43.515 | 35.625 | 219680 |
| 1730827800 | 42.045 | -11.81 | -21.92 | 45.21 | 48.995 | 40.16 | 27785 |
| 1730741400 | 53.85 | 0.69 | 1.30 | 51.83 | 55.91 | 51.83 | 140 |
| 1730482200 | 53.16 | -1.55 | -2.83 | 54.03 | 58.37 | 49.415 | 6816 |
| 1730395800 | 54.71 | 4.36 | 8.66 | 54.4 | 57.59 | 47.975 | 17075 |
| 1730309400 | 50.35 | 0.26 | 0.52 | 50.68 | 50.68 | 50.28 | 19810 |
| 1730223000 | 50.09 | 0.08 | 0.16 | 50.09 | 50.09 | 50.09 | 0 |
| 1730136600 | 50.01 | -0.28 | -0.56 | 49.57 | 54.18 | 45.705 | 40 |
| 1729873800 | 50.29 | -2.21 | -4.20 | 51.7 | 55.495 | 46.99 | 6852 |
| 1729787400 | 52.495 | -0.21 | -0.40 | 52.495 | 52.495 | 52.495 | 1 |
| 1729701000 | 52.705 | 0.02 | 0.04 | 52.705 | 52.705 | 52.705 | 2 |
| 1729614600 | 52.685 | -0.3 | -0.57 | 51.65 | 58.16 | 48.665 | 394 |
| 1729528200 | 52.985 | 0.53 | 1.02 | 52.985 | 52.985 | 52.985 | 0 |
| 1729269000 | 52.45 | -1.26 | -2.35 | 52.45 | 52.45 | 52.45 | 1 |
| 1729182600 | 53.71 | 0.1 | 0.19 | 53.71 | 53.71 | 53.71 | 0 |
| 1729096200 | 53.61 | 1.24 | 2.36 | 53.61 | 53.61 | 53.61 | 0 |
| 1729009800 | 52.375 | 0.7 | 1.34 | 50.49 | 56.325 | 48.085 | 423 |
| 1728923400 | 51.68 | 0.1 | 0.20 | 50.29 | 55.77 | 46.345 | 1148 |
| 1728664200 | 51.575 | 0.16 | 0.31 | 50.84 | 51.72 | 50.84 | 21243 |
| 1728577800 | 51.415 | -0.78 | -1.49 | 51.86 | 53.395 | 50.375 | 34 |
| 1728491400 | 52.195 | -2.72 | -4.94 | 54.27 | 58.755 | 49.35 | 33738 |
| 1728405000 | 54.91 | -2.09 | -3.67 | 54.91 | 54.91 | 54.91 | 399 |
| 1728318600 | 57 | 0.74 | 1.32 | 57.09 | 62.055 | 51.84 | 401 |
| 1728059400 | 56.26 | -2 | -3.43 | 56.73 | 56.73 | 55.29 | 8500 |
| 1727973000 | 58.26 | -1.59 | -2.66 | 58.62 | 58.62 | 57.835 | 3500 |
| 1727886600 | 59.85 | -1.43 | -2.33 | 59.85 | 59.85 | 59.85 | 0 |
| 1727800200 | 61.275 | 1.79 | 3.00 | 59.3 | 64.05 | 53.65 | 1000 |
| 1727713800 | 59.49 | -0.28 | -0.47 | 60.02 | 60.02 | 59.44 | 1 |
| 1727454600 | 59.77 | 0.81 | 1.37 | 59.88 | 64.23 | 54.475 | 1660 |
| 1727368200 | 58.965 | -1.61 | -2.66 | 59.16 | 65.565 | 58.65 | 45518 |
| 1727281800 | 60.575 | 0.43 | 0.71 | 60 | 60.59 | 54.405 | 11114 |
| 1727195400 | 60.15 | 1.49 | 2.53 | 57.73 | 63.875 | 53.425 | 40319 |
| 1727109000 | 58.665 | -2.5 | -4.08 | 59.63 | 65.319999 | 55.06 | 1952 |
| 1726849800 | 61.16 | 1.39 | 2.32 | 61.61 | 66.325 | 55.985 | 5259 |
| 1726763400 | 59.775 | -1.37 | -2.24 | 59.775 | 59.775 | 59.775 | 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
