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 | -2.02 | -6.43927319095 | 31.37 | 31.6 | 27.97 | 245797 | 29.47372612 | CS |
| 4 | -6.2 | -17.4402250352 | 35.55 | 37.26 | 27.97 | 320035 | 32.93640347 | CS |
| 12 | -6.2 | -17.4402250352 | 35.55 | 37.26 | 27.97 | 226730 | 33.66576708 | CS |
| 26 | -0.61 | -2.03604806409 | 29.96 | 38.19 | 27.97 | 198775 | 34.01248537 | CS |
| 52 | 5.26 | 21.8347862183 | 24.09 | 38.19 | 21.325 | 168260 | 31.14228191 | CS |
| 156 | 11.5 | 64.4257703081 | 17.85 | 38.19 | 14.05 | 149687 | 24.92650523 | CS |
| 260 | 16.93 | 136.312399356 | 12.42 | 38.19 | 7.9 | 115611 | 22.4402529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 29.35 | 1.02 | 3.60 | 28.73 | 29.67 | 28.38 | 272977 |
| 1741646100 | 28.33 | -1.16 | -3.93 | 28.95 | 29.125 | 27.97 | 272707 |
| 1741390500 | 29.49 | -0.38 | -1.27 | 29.73 | 29.9897 | 28.62 | 156348 |
| 1741304100 | 29.87 | -0.44 | -1.45 | 29.91 | 30.01 | 29.395 | 221693 |
| 1741217700 | 30.31 | -0.38 | -1.24 | 31.37 | 31.6 | 29.9415 | 305260 |
| 1741131300 | 30.69 | -0.88 | -2.79 | 31.1 | 31.44 | 30.12 | 472148 |
| 1741044900 | 31.57 | -0.88 | -2.71 | 32.32 | 32.81 | 31.28 | 311253 |
| 1740785700 | 32.45 | 0.08 | 0.25 | 32.39 | 32.86 | 32.009999 | 279713 |
| 1740699300 | 32.369999 | -0.12 | -0.37 | 32.619999 | 33.15 | 32.3232 | 248625 |
| 1740612900 | 32.49 | 0.58 | 1.82 | 31.85 | 32.54 | 31.85 | 193766 |
| 1740526500 | 31.91 | -0.09 | -0.28 | 32.159999 | 34.37 | 31.9 | 283998 |
| 1740440100 | 32 | -0.52 | -1.60 | 32.689999 | 33.034999 | 32 | 327270 |
| 1740180900 | 32.52 | -2.76 | -7.82 | 34.76 | 34.8267 | 32.159999 | 638141 |
| 1740094500 | 35.28 | -0.85 | -2.35 | 35.9 | 36 | 34.86 | 232927 |
| 1740008100 | 36.13 | -0.27 | -0.74 | 36.2 | 36.51 | 35.5939 | 258860 |
| 1739921700 | 36.4 | -0.29 | -0.79 | 36.61 | 37.17 | 36.03 | 317752 |
| 1739576100 | 36.69 | 0.36 | 0.99 | 36.51 | 37.26 | 36.355 | 273653 |
| 1739489700 | 36.33 | -0.07 | -0.19 | 36.34 | 37.05 | 35.53 | 605663 |
| 1739403300 | 36.4 | 0.27 | 0.75 | 35.55 | 36.5 | 35.39 | 407916 |
| 1739316900 | 36.13 | 0.88 | 2.50 | 34.97 | 36.46 | 34.89 | 222047 |
| 1739230500 | 35.25 | -0.05 | -0.14 | 35.42 | 35.59 | 34.985 | 206424 |
| 1738971300 | 35.3 | -0.32 | -0.90 | 35.52 | 35.52 | 34.7487 | 142580 |
| 1738884900 | 35.62 | 0.93 | 2.68 | 34.67 | 35.69 | 34.67 | 143603 |
| 1738798500 | 34.69 | 0.51 | 1.49 | 34.41 | 34.75 | 34.07 | 110388 |
| 1738712100 | 34.18 | 0.41 | 1.21 | 33.549999 | 34.475 | 33.549999 | 198281 |
| 1738625700 | 33.77 | -1.17 | -3.35 | 34.26 | 34.765 | 33.6 | 190779 |
| 1738366500 | 34.94 | 0.8 | 2.34 | 34.28 | 35.21 | 34.18 | 250025 |
| 1738280100 | 34.14 | -0.46 | -1.33 | 34.83 | 35.17 | 33.97 | 311341 |
| 1738193700 | 34.6 | 0.58 | 1.70 | 34.1 | 34.86 | 34.1 | 233894 |
| 1738107300 | 34.02 | -0.15 | -0.44 | 33.905 | 34.25 | 33.53 | 232704 |
| 1738020900 | 34.17 | -1.14 | -3.23 | 35.3 | 35.78 | 34.13 | 256451 |
| 1737761700 | 35.31 | -1.29 | -3.52 | 34.57 | 35.645 | 34.3401 | 234281 |
| 1737675300 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1737588900 | 36.6 | -0.22 | -0.60 | 36.78 | 36.935 | 36.27 | 181454 |
| 1737502500 | 36.82 | 0.72 | 1.99 | 36.37 | 36.91 | 36.22 | 170511 |
| 1737156900 | 36.1 | 0.8 | 2.27 | 35.45 | 36.1 | 35.185 | 207676 |
| 1737070500 | 35.3 | -0.07 | -0.20 | 35.23 | 35.5282 | 34.85 | 221167 |
| 1736984100 | 35.37 | 1.16 | 3.39 | 35.06 | 35.59 | 34.8 | 138373 |
| 1736897700 | 34.21 | 1.18 | 3.57 | 33.22 | 34.21 | 33.22 | 117777 |
| 1736811300 | 33.03 | 0.57 | 1.76 | 32.13 | 33.07 | 32.13 | 147560 |
| 1736552100 | 32.46 | -0.86 | -2.58 | 32.81 | 32.99 | 31.87 | 219274 |
| 1736379300 | 33.32 | 0.22 | 0.66 | 32.81 | 33.35 | 32.759999 | 93412 |
| 1736292900 | 33.1 | -0.32 | -0.96 | 33.43 | 33.675 | 32.75 | 120764 |
| 1736206500 | 33.42 | -0.15 | -0.45 | 33.58 | 33.97 | 33.299999 | 99424 |
| 1735947300 | 33.57 | 0.4 | 1.21 | 33.299999 | 33.59 | 32.659999 | 121404 |
| 1735860900 | 33.17 | -0.3 | -0.90 | 33.66 | 33.995 | 32.95 | 194719 |
| 1735688100 | 33.47 | -0.06 | -0.18 | 33.79 | 33.99 | 33.2209 | 113195 |
| 1735601700 | 33.53 | -0.19 | -0.56 | 33.49 | 33.71 | 33.049999 | 88329 |
| 1735342500 | 33.72 | -0.3 | -0.88 | 33.85 | 34.2 | 33.36 | 191802 |
| 1735256100 | 34.02 | 0.14 | 0.41 | 33.63 | 34.09 | 33.415 | 69898 |
| 1735077840 | 33.88 | 0.03 | 0.09 | 33.86 | 34.14 | 33.39 | 71991 |
| 1734996900 | 33.85 | 0.21 | 0.62 | 33.43 | 33.95 | 33.32 | 117190 |
| 1734737700 | 33.64 | 0.41 | 1.23 | 32.85 | 34.18 | 32.42 | 301185 |
| 1734651300 | 33.229999 | -0.18 | -0.54 | 33.83 | 34.33 | 33.09 | 178636 |
| 1734564900 | 33.409999 | -1.7 | -4.84 | 35.55 | 35.58 | 33.384999 | 264216 |
| 1734478500 | 35.11 | -0.36 | -1.01 | 35.34 | 35.6 | 35.05 | 177532 |
| 1734392100 | 35.47 | 0.53 | 1.52 | 34.95 | 35.49 | 34.73 | 132626 |
| 1734132900 | 34.94 | -0.07 | -0.20 | 34.97 | 35.14 | 34.47 | 98111 |
| 1734046500 | 35.01 | -0.65 | -1.82 | 35.49 | 35.685 | 35 | 115336 |
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
