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 | 0.47 | 1.46875 | 32 | 32.4663 | 31.39 | 9868 | 31.95705875 | SP |
| 4 | 0.09 | 0.277949351452 | 32.38 | 33.3899 | 31.39 | 6913 | 32.51737189 | SP |
| 12 | 2.515 | 8.39592722417 | 29.955 | 33.3899 | 29.955 | 7810 | 31.51159311 | SP |
| 26 | 3.87 | 13.5314685315 | 28.6 | 33.3899 | 24.6 | 8676 | 29.96872533 | SP |
| 52 | 6.19 | 23.5540334855 | 26.28 | 33.3899 | 24.6 | 11019 | 28.60896157 | SP |
| 156 | 7.4 | 29.517351416 | 25.07 | 33.3899 | 21.33 | 10770 | 27.12597264 | SP |
| 260 | 7.4 | 29.517351416 | 25.07 | 33.3899 | 21.33 | 10770 | 27.12597264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 32.25 | 0.11 | 0.34 | 32.119999 | 32.387999 | 32.119999 | 3948 |
| 1734996900 | 32.14 | 0.17 | 0.53 | 32.02 | 32.14 | 31.8182 | 12803 |
| 1734737700 | 31.97 | 0.27 | 0.84 | 31.57 | 32.1764 | 31.57 | 6453 |
| 1734651300 | 31.705 | 0.02 | 0.08 | 32.02 | 32.0497 | 31.67 | 14713 |
| 1734564900 | 31.68 | -1.05 | -3.21 | 32.92 | 32.92 | 31.62 | 8371 |
| 1734478500 | 32.729999 | -0.2 | -0.61 | 32.786499 | 32.8085 | 32.661 | 5273 |
| 1734392100 | 32.93 | 0.21 | 0.64 | 32.8543 | 33.0137 | 32.8543 | 11055 |
| 1734132900 | 32.720799 | -0.08 | -0.24 | 32.938299 | 32.938299 | 32.6288 | 3335 |
| 1734046500 | 32.799999 | -0.38 | -1.15 | 32.99 | 33.04 | 32.799999 | 3281 |
| 1733960100 | 33.18 | 0.45 | 1.37 | 33.03 | 33.1875 | 33.03 | 2146 |
| 1733873700 | 32.729999 | -0.26 | -0.79 | 32.95 | 32.95 | 32.7 | 2242 |
| 1733787300 | 32.99 | -0.23 | -0.69 | 33.3536 | 33.389899 | 32.95 | 9366 |
| 1733528100 | 33.22 | 0.25 | 0.76 | 33.03 | 33.3069 | 33.03 | 3222 |
| 1733441700 | 32.9682 | -0.25 | -0.76 | 33.22 | 33.22 | 32.9682 | 7180 |
| 1733355300 | 33.22 | 0.42 | 1.28 | 33.22 | 33.22 | 33.13 | 6114 |
| 1733268900 | 32.799999 | 0.08 | 0.24 | 32.74 | 32.81 | 32.717261 | 6972 |
| 1733182500 | 32.72 | 0.2 | 0.62 | 32.57 | 32.72 | 32.57 | 7900 |
| 1732917840 | 32.52 | 0.22 | 0.68 | 32.47 | 32.54 | 32.47 | 2350 |
| 1732750500 | 32.299999 | -0.06 | -0.19 | 32.52 | 32.52 | 32.14 | 8239 |
| 1732664100 | 32.36 | -0.08 | -0.25 | 32.36 | 32.409999 | 32.35 | 2611 |
| 1732577700 | 32.439999 | 0.29 | 0.90 | 32.56 | 32.56 | 32.32 | 8105 |
| 1732318500 | 32.15 | 0.28 | 0.88 | 31.92 | 32.15 | 31.92 | 3254 |
| 1732232100 | 31.87 | 0.14 | 0.44 | 31.91 | 32.009999 | 31.74 | 3048 |
| 1732145700 | 31.73 | 0.08 | 0.25 | 31.53 | 31.73 | 31.41 | 1166 |
| 1732059300 | 31.65 | 0.38 | 1.22 | 31.34 | 31.65 | 31.33 | 4728 |
| 1731972900 | 31.27 | 0.15 | 0.48 | 31.1 | 31.39 | 31.1 | 10133 |
| 1731713700 | 31.12 | -0.56 | -1.77 | 31.42 | 31.42 | 31.03 | 11482 |
| 1731627300 | 31.68 | -0.28 | -0.86 | 31.9169 | 31.9169 | 31.68 | 5695 |
| 1731540900 | 31.955 | -0.15 | -0.45 | 32.119999 | 32.2085 | 31.94 | 17315 |
| 1731454500 | 32.1 | -0.15 | -0.47 | 32.22 | 32.295 | 32.03 | 8732 |
| 1731368100 | 32.25 | 0.35 | 1.10 | 32.15 | 32.29 | 32.11 | 10510 |
| 1731108900 | 31.9 | -0.1 | -0.31 | 31.89 | 31.9509 | 31.85 | 7214 |
| 1731022500 | 32 | 0.4 | 1.27 | 31.74 | 32.016599 | 31.74 | 12507 |
| 1730936100 | 31.6 | 0.6 | 1.94 | 31.76 | 31.76 | 31.3 | 11316 |
| 1730849700 | 31 | 0.38 | 1.24 | 30.62 | 31 | 30.62 | 6955 |
| 1730763300 | 30.62 | 0.04 | 0.13 | 30.62 | 30.74 | 30.52 | 8881 |
| 1730500500 | 30.58 | 0.21 | 0.69 | 30.35 | 30.7628 | 30.35 | 3457 |
| 1730414100 | 30.37 | -0.48 | -1.56 | 30.64 | 30.64 | 30.33 | 3979 |
| 1730327700 | 30.85 | -0.12 | -0.39 | 30.88 | 31.08 | 30.85 | 4890 |
| 1730241300 | 30.97 | 0.18 | 0.58 | 30.89 | 30.97 | 30.89 | 3446 |
| 1730154900 | 30.79 | 0.08 | 0.26 | 30.9 | 30.9 | 30.79 | 4332 |
| 1729895700 | 30.71 | 0.09 | 0.29 | 30.835 | 30.9652 | 30.64 | 19125 |
| 1729809300 | 30.62 | 0.12 | 0.39 | 30.53 | 30.6995 | 30.53 | 2116 |
| 1729722900 | 30.5 | -0.42 | -1.36 | 30.76 | 30.76 | 30.36 | 3645 |
| 1729636500 | 30.92 | -0.08 | -0.26 | 30.81 | 30.92 | 30.81 | 4980 |
| 1729550100 | 31 | -0.1 | -0.32 | 30.94 | 31.0333 | 30.82 | 16538 |
| 1729290900 | 31.1 | 0.31 | 1.01 | 31.09 | 31.1142 | 31.04 | 5170 |
| 1729204500 | 30.79 | 0.05 | 0.16 | 30.91 | 30.9525 | 30.79 | 4523 |
| 1729118100 | 30.74 | 0.08 | 0.26 | 30.67 | 30.76 | 30.61 | 7607 |
| 1729031700 | 30.66 | -0.41 | -1.32 | 31.05 | 31.05 | 30.62 | 27229 |
| 1728945300 | 31.0699 | 0.17 | 0.55 | 31 | 31.1199 | 31 | 8391 |
| 1728686100 | 30.9 | 0.35 | 1.15 | 30.68 | 30.9 | 30.68 | 5267 |
| 1728599700 | 30.55 | 0.05 | 0.16 | 30.3599 | 30.55 | 30.3599 | 3177 |
| 1728513300 | 30.5 | 0.09 | 0.31 | 30.33 | 30.51 | 30.33 | 8062 |
| 1728426900 | 30.405 | 0.2 | 0.65 | 30.2274 | 30.41 | 30.2274 | 7917 |
| 1728340500 | 30.21 | -0.25 | -0.82 | 30.49 | 30.49 | 30.14 | 28067 |
| 1728081300 | 30.46 | 0.47 | 1.57 | 30.31 | 30.46 | 30.16 | 5044 |
| 1727994900 | 29.99 | -0.19 | -0.63 | 29.99 | 30.15 | 29.9701 | 5275 |
| 1727908500 | 30.18 | 0.14 | 0.47 | 30.04 | 30.18 | 30.04 | 3169 |
| 1727822100 | 30.0384 | -0.3 | -0.99 | 30.3 | 30.3 | 29.88 | 2108 |
| 1727735520 | 30.34 | 0.08 | 0.26 | 30.2 | 30.34 | 30.08 | 8144 |
| 1727476500 | 30.26 | -0.11 | -0.36 | 30.37 | 30.49 | 30.26 | 3421 |
| 1727390100 | 30.37 | 0.4 | 1.33 | 30.47 | 30.47 | 30.23 | 3583 |
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
