Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.955 | 2.92854952469 | 32.61 | 33.629 | 32.435 | 113544 | 32.92211284 | SP |
| 4 | 1.905 | 6.01705622236 | 31.66 | 33.629 | 31.421 | 69362 | 32.67416809 | SP |
| 12 | 0.765 | 2.33231707317 | 32.8 | 33.629 | 30.1 | 63113 | 31.74006451 | SP |
| 26 | 0.185 | 0.554224086279 | 33.38 | 33.7104 | 30.1 | 61601 | 32.11445626 | SP |
| 52 | 1.535 | 4.79238214174 | 32.03 | 33.7104 | 28.24 | 78032 | 32.16703428 | SP |
| 156 | 6.605 | 24.4992581602 | 26.96 | 33.7104 | 21.29 | 61755 | 29.50845716 | SP |
| 260 | 10.36 | 44.6455505279 | 23.205 | 33.7104 | 18.38 | 43696 | 29.1714445 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 32.9 | -0.25 | -0.75 | 32.659999 | 32.9 | 32.6488 | 76369 |
| 1740699300 | 33.15 | 0.05 | 0.15 | 33.38 | 33.38 | 33.1 | 74529 |
| 1740612900 | 33.1 | 0.05 | 0.15 | 33.13 | 33.2973 | 33.06 | 81608 |
| 1740526500 | 33.049999 | 0.47 | 1.45 | 33.159999 | 33.21 | 33 | 132036 |
| 1740440100 | 32.5782 | -0.02 | -0.07 | 32.61 | 32.7 | 32.435 | 151315 |
| 1740180900 | 32.6 | -0.26 | -0.79 | 32.759999 | 32.799999 | 32.57 | 21835 |
| 1740094500 | 32.86 | 0.1 | 0.31 | 32.909999 | 32.92 | 32.75 | 25725 |
| 1740008100 | 32.759999 | -0.27 | -0.82 | 32.799999 | 32.799999 | 32.619999 | 26834 |
| 1739921700 | 33.03 | 0.45 | 1.38 | 32.869999 | 33.03 | 32.8277 | 138063 |
| 1739576100 | 32.58 | 0.03 | 0.09 | 32.65 | 32.6799 | 32.5524 | 11359 |
| 1739489700 | 32.549999 | 0.62 | 1.94 | 32.29 | 32.549999 | 32.27 | 33417 |
| 1739403300 | 31.93 | -0.34 | -1.05 | 31.75 | 31.93 | 31.71 | 42390 |
| 1739316900 | 32.27 | 0.08 | 0.24 | 32.08 | 32.32 | 32.03 | 61307 |
| 1739230500 | 32.192999 | -0.01 | -0.02 | 32.32 | 32.33 | 32.159999 | 76999 |
| 1738971300 | 32.2 | -0.4 | -1.23 | 32.439999 | 32.49 | 32.1745 | 10986 |
| 1738884900 | 32.6 | 0.15 | 0.45 | 32.46 | 32.65 | 32.46 | 150145 |
| 1738798500 | 32.455 | 0.56 | 1.74 | 32.25 | 32.455 | 32.25 | 62978 |
| 1738712100 | 31.9 | 0.13 | 0.41 | 31.73 | 31.9529 | 31.73 | 20355 |
| 1738625700 | 31.77 | -0.14 | -0.44 | 31.62 | 31.91 | 31.421 | 45487 |
| 1738366500 | 31.91 | -0.48 | -1.48 | 32.28 | 32.36 | 31.89 | 51340 |
| 1738280100 | 32.39 | 0.5 | 1.58 | 32.31 | 32.46 | 32.275 | 22953 |
| 1738193700 | 31.8858 | -0.01 | -0.04 | 31.9 | 31.98 | 31.82 | 30444 |
| 1738107300 | 31.9 | 0.26 | 0.82 | 31.91 | 31.9799 | 31.79 | 87067 |
| 1738020900 | 31.64 | 0.14 | 0.44 | 31.52 | 31.65 | 31.5 | 114019 |
| 1737761700 | 31.5 | 0.6 | 1.94 | 31.29 | 31.6199 | 31.29 | 43112 |
| 1737675300 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1737588900 | 30.9 | -0.37 | -1.18 | 31.1 | 31.1 | 30.9 | 21205 |
| 1737502500 | 31.27 | 0.63 | 2.06 | 31.0532 | 31.27 | 31.032 | 35565 |
| 1737156900 | 30.64 | -0.04 | -0.13 | 30.66 | 30.7927 | 30.61 | 155759 |
| 1737070500 | 30.68 | -0.26 | -0.84 | 30.7 | 30.78 | 30.6101 | 24246 |
| 1736984100 | 30.94 | 0.42 | 1.38 | 30.99 | 31 | 30.81 | 291805 |
| 1736897700 | 30.52 | 0.14 | 0.46 | 30.41 | 30.53 | 30.37 | 169923 |
| 1736811300 | 30.38 | 0.12 | 0.40 | 30.11 | 30.38 | 30.1 | 110094 |
| 1736552100 | 30.26 | -0.86 | -2.76 | 30.4385 | 30.5481 | 30.26 | 47608 |
| 1736379300 | 31.12 | -0.23 | -0.73 | 31.06 | 31.1562 | 31.03 | 19963 |
| 1736292900 | 31.35 | -0.05 | -0.15 | 31.5083 | 31.5195 | 31.305 | 33419 |
| 1736206500 | 31.3974 | -0.02 | -0.07 | 31.53 | 31.6164 | 31.39 | 30826 |
| 1735947300 | 31.42 | 0.2 | 0.64 | 31.2 | 31.46 | 31.17 | 39479 |
| 1735860900 | 31.22 | -0.06 | -0.19 | 31.26 | 31.44 | 31.17 | 30033 |
| 1735688100 | 31.28 | -0.11 | -0.35 | 31.41 | 31.4899 | 31.2631 | 16508 |
| 1735601700 | 31.39 | -0.07 | -0.22 | 31.3 | 31.45 | 31.2378 | 32429 |
| 1735342500 | 31.46 | 0.21 | 0.67 | 31.5477 | 31.6052 | 31.405 | 59023 |
| 1735256100 | 31.25 | 0.54 | 1.76 | 31.19 | 31.29 | 31.1709 | 32403 |
| 1735077840 | 30.71 | -0.02 | -0.07 | 30.83 | 30.8499 | 30.71 | 12997 |
| 1734996900 | 30.73 | 0.15 | 0.49 | 30.5 | 30.75 | 30.44 | 29224 |
| 1734737700 | 30.58 | 0.01 | 0.03 | 30.4397 | 30.829 | 30.42 | 37171 |
| 1734651300 | 30.57 | 0.06 | 0.20 | 30.82 | 30.85 | 30.4719 | 91565 |
| 1734564900 | 30.51 | -0.56 | -1.80 | 31.12 | 31.23 | 30.475 | 37561 |
| 1734478500 | 31.07 | -0.98 | -3.06 | 31.075 | 31.23 | 31.0324 | 164504 |
| 1734392100 | 32.049999 | -0.23 | -0.72 | 32.049999 | 32.1792 | 32.025 | 51944 |
| 1734132900 | 32.2819 | -0.3 | -0.92 | 32.33 | 32.33 | 32.22 | 25716 |
| 1734046500 | 32.5826 | -0.25 | -0.75 | 32.61 | 32.6691 | 32.545299 | 17506 |
| 1733960100 | 32.8293 | 0.36 | 1.11 | 32.764699 | 32.909999 | 32.7304 | 46591 |
| 1733873700 | 32.47 | -0.18 | -0.55 | 32.5 | 32.5899 | 32.45 | 17529 |
| 1733787300 | 32.65 | -0.23 | -0.70 | 32.799999 | 32.85 | 32.619999 | 24646 |
| 1733528100 | 32.88 | 0.11 | 0.34 | 32.9 | 32.944499 | 32.81 | 24236 |
| 1733441700 | 32.77 | -0.05 | -0.15 | 32.869999 | 32.935 | 32.77 | 6545 |
| 1733355300 | 32.82 | -0.39 | -1.17 | 32.869999 | 32.92 | 32.77 | 16648 |
| 1733268900 | 33.21 | 0.31 | 0.94 | 33.25 | 33.3395 | 33.13 | 35926 |
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
