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 | 1.5 | 4.7619047619 | 31.5 | 33 | 31 | 1022754 | 32.91085489 | DE |
| 4 | 9 | 37.5 | 24 | 33 | 21.3 | 535248 | 30.02326033 | DE |
| 12 | 8 | 32 | 25 | 33 | 18 | 339967 | 26.71307383 | DE |
| 26 | -1.5 | -4.34782608696 | 34.5 | 34.5 | 18 | 227799 | 27.58241963 | DE |
| 52 | 7.9 | 31.4741035857 | 25.1 | 42 | 18 | 303231 | 30.77767905 | DE |
| 156 | -9.2 | -21.8009478673 | 42.2 | 68 | 18 | 259048 | 33.00313181 | DE |
| 260 | 2.75 | 9.09090909091 | 30.25 | 92.8 | 16.02 | 301254 | 40.90274785 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 33 | 0 | 0.00 | 32.9 | 33 | 32.299999 | 4504072 |
| 1741282200 | 33 | 0 | 0.00 | 32.5 | 33 | 32.5 | 2565216 |
| 1741195800 | 33 | 0.2 | 0.61 | 32.6 | 33 | 32.4 | 894999 |
| 1741109400 | 32.799999 | 0.2 | 0.61 | 32.2 | 32.799999 | 32.2 | 473796 |
| 1741023000 | 32.6 | -0.2 | -0.61 | 32.5 | 33 | 32 | 625783 |
| 1740763800 | 32.799999 | 0.8 | 2.50 | 31.5 | 32.799999 | 31 | 553976 |
| 1740677400 | 32 | -1 | -3.03 | 32.9 | 33 | 32 | 770002 |
| 1740591000 | 33 | 4 | 13.79 | 29 | 33 | 29 | 816629 |
| 1740504600 | 29 | 5 | 20.83 | 24.7 | 29 | 24.7 | 1617544 |
| 1740418200 | 24 | 0.85 | 3.67 | 24 | 24 | 24 | 27679 |
| 1740159000 | 23.15 | -0.85 | -3.54 | 23.15 | 23.15 | 23.15 | 37636 |
| 1740072600 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 28646 |
| 1739986200 | 23.6 | -0.4 | -1.67 | 22.5 | 23.6 | 22.5 | 37107 |
| 1739899800 | 24 | 2.4 | 11.11 | 22.4 | 24 | 22 | 546663 |
| 1739813400 | 21.6 | -0.4 | -1.82 | 22 | 22 | 21.3 | 180832 |
| 1739554200 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 217495 |
| 1739467800 | 22.4 | 1 | 4.67 | 22.4 | 22.4 | 22.4 | 252637 |
| 1739381400 | 21.4 | -0.6 | -2.73 | 21.7 | 21.7 | 21.3 | 116360 |
| 1739295000 | 22 | -0.7 | -3.08 | 22.5 | 22.5 | 22 | 85758 |
| 1739208600 | 22.7 | -0.3 | -1.30 | 23.5 | 23.5 | 22 | 121280 |
| 1738949400 | 23 | -1.8 | -7.26 | 24 | 24 | 23 | 734925 |
| 1738863000 | 24.8 | 1 | 4.20 | 24.2 | 24.8 | 24 | 170743 |
| 1738776600 | 23.8 | -0.4 | -1.65 | 23.6 | 25.9 | 23.6 | 255506 |
| 1738690200 | 24.2 | 5.4 | 28.72 | 22 | 26 | 22 | 2537558 |
| 1738603800 | 18.8 | -0.6 | -3.09 | 19.5 | 19.5 | 18 | 425246 |
| 1738344600 | 19.4 | 0 | 0.00 | 19 | 20.8 | 19 | 220159 |
| 1738258200 | 19.4 | -0.9 | -4.43 | 20.8 | 20.8 | 19.4 | 696862 |
| 1738171800 | 20.3 | -0.5 | -2.40 | 20.8 | 20.8 | 19.5 | 194797 |
| 1738085400 | 20.8 | -1.2 | -5.45 | 22.5 | 22.5 | 20 | 657194 |
| 1737999000 | 22 | -2.05 | -8.52 | 23.7 | 23.7 | 21.5 | 384191 |
| 1737739800 | 24.05 | -0.1 | -0.41 | 24 | 24.05 | 23.7 | 61185 |
| 1737653400 | 24.15 | 0 | 0.00 | 23.7 | 24.15 | 23.7 | 4594 |
| 1737567000 | 24.15 | 0.05 | 0.21 | 23.9 | 24.15 | 23.7 | 68385 |
| 1737480600 | 24.1 | 0 | 0.00 | 24 | 24.1 | 24 | 224464 |
| 1737394200 | 24.1 | 0.3 | 1.26 | 23.8 | 24.1 | 23.8 | 25305 |
| 1737135000 | 23.8 | -0.4 | -1.65 | 24 | 24 | 23.5 | 48488 |
| 1737048600 | 24.2 | 0.1 | 0.41 | 24.5 | 24.5 | 24.2 | 10224 |
| 1736962200 | 24.1 | -0.4 | -1.63 | 24 | 24.4 | 24 | 22896 |
| 1736875800 | 24.5 | 1.2 | 5.15 | 23.6 | 24.5 | 23.6 | 2717 |
| 1736789400 | 23.3 | -0.55 | -2.31 | 24.5 | 24.5 | 22.5 | 212126 |
| 1736530200 | 23.85 | 0.35 | 1.49 | 23 | 23.85 | 23 | 224751 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.6 | 23.6 | 23.1 | 185810 |
| 1736357400 | 23.5 | -0.95 | -3.89 | 24.9 | 24.9 | 23.5 | 40413 |
| 1736271000 | 24.45 | -0.05 | -0.20 | 24.45 | 24.45 | 24.45 | 24821 |
| 1736184600 | 24.5 | 0.35 | 1.45 | 24 | 24.5 | 24 | 42738 |
| 1735925400 | 24.15 | 0.4 | 1.68 | 23.5 | 24.15 | 23.5 | 93234 |
| 1735839000 | 23.75 | 0.75 | 3.26 | 23.4 | 23.75 | 23.1 | 75619 |
| 1735666200 | 23 | 0.3 | 1.32 | 23 | 23 | 23 | 41993 |
| 1735579800 | 22.7 | 0.2 | 0.89 | 21.6 | 23 | 21.6 | 250056 |
| 1735320600 | 22.5 | 0 | 0.00 | 22.2 | 22.8 | 22 | 351079 |
| 1735061400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3200 |
| 1734975000 | 22.5 | -0.15 | -0.66 | 22 | 22.5 | 22 | 62591 |
| 1734715800 | 22.65 | 0.15 | 0.67 | 22.2 | 22.65 | 22 | 341289 |
| 1734629400 | 22.5 | -1.45 | -6.05 | 23 | 23 | 22 | 537329 |
| 1734543000 | 23.95 | 0.95 | 4.13 | 23.95 | 23.95 | 23.95 | 6830 |
| 1734456600 | 23 | -1.4 | -5.74 | 23.9 | 23.9 | 23 | 72403 |
| 1734370200 | 24.4 | -0.6 | -2.40 | 24 | 24.4 | 24 | 12584 |
| 1734111000 | 25 | 0.6 | 2.46 | 25 | 25 | 25 | 83796 |
| 1734024600 | 24.4 | 0.05 | 0.21 | 24.9 | 24.9 | 23.9 | 17580 |
| 1733938200 | 24.35 | -0.1 | -0.41 | 24 | 24.9 | 24 | 28084 |
| 1733851800 | 24.45 | 0 | 0.00 | 24 | 24.45 | 24 | 100375 |
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
