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 | 0.55 | 1.68041552093 | 32.73 | 34.78 | 30.66 | 585205 | 32.85950108 | SP |
| 4 | 1.44 | 4.52261306533 | 31.84 | 36.59 | 30.38 | 886487 | 33.6305035 | SP |
| 12 | -4.19 | -11.1822791567 | 37.47 | 40.72 | 28.59 | 1157156 | 32.8720583 | SP |
| 26 | -1.5 | -4.31282346176 | 34.78 | 43.099 | 28.59 | 807600 | 34.27786476 | SP |
| 52 | 11.02 | 49.5058400719 | 22.26 | 43.099 | 20.48 | 783887 | 32.95868773 | SP |
| 156 | 8.26 | 33.0135891287 | 25.02 | 43.099 | 15.55 | 374459 | 31.29097086 | SP |
| 260 | 8.26 | 33.0135891287 | 25.02 | 43.099 | 15.55 | 374459 | 31.29097086 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 33.28 | 0.99 | 3.07 | 32.35 | 33.92 | 32.18 | 432947 |
| 1741304100 | 32.29 | -0.13 | -0.40 | 31.9 | 33 | 31.7601 | 539725 |
| 1741217700 | 32.42 | -0.08 | -0.25 | 32.24 | 32.63 | 30.66 | 583115 |
| 1741131300 | 32.5 | -0.6 | -1.81 | 33.11 | 33.62 | 32.159999 | 659006 |
| 1741044900 | 33.1 | -1.04 | -3.05 | 34.055 | 34.78 | 32.57 | 638992 |
| 1740785700 | 34.14 | 1.19 | 3.61 | 32.729999 | 34.22 | 32.180999 | 505186 |
| 1740699300 | 32.95 | -0.84 | -2.49 | 33.57 | 34.38 | 32.89 | 701910 |
| 1740612900 | 33.79 | -1.97 | -5.51 | 35 | 35.02 | 33.460299 | 861239 |
| 1740526500 | 35.76 | -0.03 | -0.08 | 36.4496 | 36.59 | 35.14 | 1022760 |
| 1740440100 | 35.79 | 0.44 | 1.24 | 35.1 | 36.25 | 35.1 | 953278 |
| 1740180900 | 35.35 | -0.06 | -0.17 | 35.5 | 36.23 | 35.241 | 881288 |
| 1740094500 | 35.41 | 0.25 | 0.71 | 35.17 | 35.69 | 35.03 | 654826 |
| 1740008100 | 35.16 | 0.11 | 0.31 | 35.13 | 35.5 | 34.7 | 672520 |
| 1739921700 | 35.05 | -0.06 | -0.17 | 34.9 | 35.27 | 34.32 | 964059 |
| 1739576100 | 35.11 | 0.84 | 2.45 | 34.3548 | 35.33 | 34.3548 | 1181265 |
| 1739489700 | 34.27 | 1.26 | 3.82 | 33.049999 | 34.5 | 32.64 | 1371763 |
| 1739403300 | 33.009999 | 1.13 | 3.54 | 31.435 | 33.009999 | 31.3 | 1216646 |
| 1739316900 | 31.88 | 1.35 | 4.42 | 30.7 | 32.5521 | 30.67 | 1568999 |
| 1739230500 | 30.53 | 0.05 | 0.16 | 31.06 | 31.31 | 30.41 | 790108 |
| 1738971300 | 30.48 | -1.53 | -4.78 | 31.84 | 32.189999 | 30.38 | 1076572 |
| 1738884900 | 32.009999 | 0.2 | 0.63 | 31.55 | 32.18 | 31.28 | 1013686 |
| 1738798500 | 31.81 | -0.1 | -0.31 | 30.75 | 31.88 | 30.67 | 1294071 |
| 1738712100 | 31.91 | 1.25 | 4.08 | 30.35 | 32.02 | 30.29 | 1586074 |
| 1738625700 | 30.66 | -2.2 | -6.70 | 31.29 | 31.71 | 30.03 | 1755400 |
| 1738366500 | 32.86 | -0.53 | -1.59 | 36.02 | 36.02 | 32.21 | 3697691 |
| 1738280100 | 33.39 | -0.46 | -1.36 | 33.69 | 34.26 | 33.259999 | 2612338 |
| 1738193700 | 33.85 | 0.29 | 0.86 | 32.409999 | 34 | 32.369999 | 2276346 |
| 1738107300 | 33.56 | 2.25 | 7.19 | 31.58 | 34.1 | 31.5 | 3036776 |
| 1738020900 | 31.31 | 1.85 | 6.28 | 29.8 | 31.9 | 29.8 | 4725705 |
| 1737761700 | 29.46 | -0.3 | -1.01 | 30 | 30.18 | 29.09 | 2693411 |
| 1737675300 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1737588900 | 29.76 | 0.31 | 1.05 | 28.73 | 29.8 | 28.73 | 3178896 |
| 1737502500 | 29.45 | -2.05 | -6.51 | 29.89 | 29.89 | 28.59 | 4303934 |
| 1737156900 | 31.5 | 0.43 | 1.38 | 32 | 32.08 | 31.09 | 1398507 |
| 1737070500 | 31.07 | -2.72 | -8.05 | 33.74 | 33.82 | 31 | 1667606 |
| 1736984100 | 33.79 | 1.28 | 3.94 | 32.93 | 33.99 | 32.88 | 792970 |
| 1736897700 | 32.509999 | -0.32 | -0.97 | 32.979999 | 33.32 | 32.32 | 495725 |
| 1736811300 | 32.83 | -0.73 | -2.18 | 32.63 | 32.92 | 31.54 | 781925 |
| 1736552100 | 33.56 | -1.7 | -4.82 | 34.4 | 34.48 | 32.45 | 881306 |
| 1736379300 | 35.26 | 0.11 | 0.31 | 34.99 | 35.57 | 34.575 | 474607 |
| 1736292900 | 35.15 | -0.82 | -2.28 | 35.32 | 36.13 | 34.92 | 526308 |
| 1736206500 | 35.97 | 0.44 | 1.24 | 35.8 | 36.68 | 35.76 | 722157 |
| 1735947300 | 35.53 | -0.14 | -0.39 | 35.51 | 35.75 | 35.1 | 526968 |
| 1735860900 | 35.67 | -1.97 | -5.23 | 37.19 | 37.26 | 35.09 | 568051 |
| 1735688100 | 37.64 | -0.54 | -1.41 | 38.31 | 38.5199 | 37.39 | 296377 |
| 1735601700 | 38.18 | -1.12 | -2.85 | 38.31 | 38.61 | 37.81 | 347002 |
| 1735342500 | 39.3 | -1.13 | -2.79 | 40.11 | 40.11 | 38.56 | 362384 |
| 1735256100 | 40.43 | 0.32 | 0.80 | 40.19 | 40.72 | 39.97 | 300557 |
| 1735077840 | 40.11 | 0.81 | 2.06 | 39.34 | 40.135 | 39.3294 | 274873 |
| 1734996900 | 39.3 | -0.03 | -0.08 | 39.13 | 39.37 | 38.72 | 243114 |
| 1734737700 | 39.33 | 1.4 | 3.69 | 37.43 | 39.46 | 36.84 | 621320 |
| 1734651300 | 37.93 | 0.54 | 1.44 | 37.44 | 38.5497 | 37.15 | 452233 |
| 1734564900 | 37.39 | -1.72 | -4.40 | 38.93 | 39.34 | 37.32 | 489507 |
| 1734478500 | 39.11 | 0.72 | 1.88 | 38.11 | 39.21 | 38 | 363182 |
| 1734392100 | 38.39 | 0.92 | 2.46 | 37.55 | 38.47 | 37.55 | 492710 |
| 1734132900 | 37.47 | -0.02 | -0.05 | 37.47 | 37.8679 | 36.948 | 389471 |
| 1734046500 | 37.49 | -4.14 | -9.94 | 37.18 | 37.74 | 36.74 | 523472 |
| 1733960100 | 41.63 | -0.42 | -1.00 | 42.19 | 43.099 | 41.57 | 625565 |
| 1733873700 | 42.05 | 0.3 | 0.72 | 41.84 | 42.1959 | 41.255 | 688507 |
| 1733787300 | 41.75 | 1.31 | 3.24 | 40.09 | 41.91 | 40.09 | 495888 |
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
