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 | 2.06 | 6.06238964097 | 33.98 | 38.49 | 33.58 | 391465 | 36.50204591 | SP |
| 4 | -2.78 | -7.16125708398 | 38.82 | 40.1754 | 33.12 | 303648 | 36.11432568 | SP |
| 12 | 1.74 | 5.07288629738 | 34.3 | 40.1754 | 30.04 | 309920 | 34.77504245 | SP |
| 26 | 4.31 | 13.5833595966 | 31.73 | 40.1754 | 20.85 | 253287 | 31.91619634 | SP |
| 52 | 10.22 | 39.5817195972 | 25.82 | 40.1754 | 20.85 | 231949 | 31.72129022 | SP |
| 156 | 10.22 | 39.5817195972 | 25.82 | 40.1754 | 20.85 | 231949 | 31.72129022 | SP |
| 260 | 10.22 | 39.5817195972 | 25.82 | 40.1754 | 20.85 | 231949 | 31.72129022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 36.88 | -1.53 | -3.98 | 38.21 | 38.24 | 35.775 | 440893 |
| 1736206500 | 38.41 | 3.01 | 8.50 | 36.45 | 38.49 | 35.59 | 427488 |
| 1735947300 | 35.4 | 0.56 | 1.61 | 35.67 | 35.9199 | 34.4988 | 316025 |
| 1735860900 | 34.84 | 1.56 | 4.69 | 33.98 | 35.45 | 33.58 | 381452 |
| 1735688100 | 33.28 | -0.66 | -1.94 | 34.05 | 34.25 | 33.119999 | 332955 |
| 1735601700 | 33.94 | -1.04 | -2.97 | 33.75 | 34.59 | 33.299999 | 158336 |
| 1735342500 | 34.98 | -0.46 | -1.30 | 34.85 | 34.99 | 33.8 | 237691 |
| 1735256100 | 35.44 | -0.55 | -1.53 | 35.72 | 35.75 | 34.9112 | 168030 |
| 1735077840 | 35.99 | 0.91 | 2.59 | 35.42 | 35.99 | 34.98 | 283459 |
| 1734996900 | 35.08 | 1.54 | 4.59 | 33.94 | 35.19 | 33.549999 | 223411 |
| 1734737700 | 33.54 | -1.31 | -3.76 | 34.4 | 35.71 | 33.509999 | 267928 |
| 1734651300 | 34.85 | -0.12 | -0.34 | 36.58 | 36.61 | 34.845 | 345832 |
| 1734564900 | 34.97 | -2.86 | -7.56 | 38.1 | 38.7701 | 34.97 | 583038 |
| 1734478500 | 37.83 | -0.63 | -1.64 | 38.98 | 39.36 | 37.51 | 306554 |
| 1734392100 | 38.46 | 0.54 | 1.42 | 38.8679 | 39.27 | 37.8068 | 359482 |
| 1734132900 | 37.92 | -1.35 | -3.44 | 38.75 | 39.23 | 37.47 | 224504 |
| 1734046500 | 39.27 | -0.23 | -0.58 | 39.16 | 39.95 | 38.92 | 146257 |
| 1733960100 | 39.5 | 1.64 | 4.33 | 38.82 | 40.1754 | 38.6 | 262334 |
| 1733873700 | 37.86 | 0.67 | 1.80 | 37.28 | 38.6199 | 37.14 | 280510 |
| 1733787300 | 37.19 | -1.23 | -3.20 | 38.41 | 38.7566 | 36.33 | 253927 |
| 1733528100 | 38.42 | 1.76 | 4.80 | 36.79 | 39.14 | 36.64 | 307918 |
| 1733441700 | 36.66 | -0.62 | -1.66 | 37.87 | 37.97 | 36.48 | 274369 |
| 1733355300 | 37.28 | -0.03 | -0.08 | 37 | 37.76 | 36.25 | 449906 |
| 1733268900 | 37.31 | 2.47 | 7.09 | 34.9 | 37.3596 | 34.78 | 483896 |
| 1733182500 | 34.84 | 2.05 | 6.25 | 33.2977 | 35.035 | 33.2977 | 334775 |
| 1732917840 | 32.79 | 0.58 | 1.80 | 32.13 | 33.2 | 32.04 | 99348 |
| 1732750500 | 32.21 | -0.48 | -1.47 | 32.67 | 32.67 | 31.645 | 103832 |
| 1732664100 | 32.689999 | 0.88 | 2.77 | 32.15 | 33.159999 | 32.07 | 228772 |
| 1732577700 | 31.81 | 0.67 | 2.15 | 31.7 | 32.549999 | 30.87 | 245528 |
| 1732318500 | 31.14 | -0.49 | -1.55 | 31.18 | 31.38 | 30.67 | 141381 |
| 1732232100 | 31.63 | -0.27 | -0.85 | 32.25 | 32.324599 | 30.04 | 271748 |
| 1732145700 | 31.9 | 0.48 | 1.53 | 31.72 | 31.96 | 30.6347 | 132448 |
| 1732059300 | 31.42 | 0.76 | 2.48 | 30.29 | 31.44 | 30.29 | 136957 |
| 1731972900 | 30.66 | 0.01 | 0.03 | 30.6433 | 31.29 | 30.23 | 187721 |
| 1731713700 | 30.65 | -2.69 | -8.07 | 32.5 | 32.5 | 30.4453 | 338511 |
| 1731627300 | 33.34 | -0.37 | -1.10 | 33.229999 | 33.6997 | 32.9 | 193896 |
| 1731540900 | 33.71 | -0.57 | -1.66 | 33.96 | 34.33 | 33.189999 | 198953 |
| 1731454500 | 34.28 | 0.16 | 0.47 | 34.77 | 35.99 | 33.7701 | 708751 |
| 1731368100 | 34.12 | -0.7 | -2.01 | 34.41 | 34.41 | 33.34 | 283916 |
| 1731108900 | 34.82 | -0.31 | -0.88 | 35.1 | 35.25 | 34.27 | 266814 |
| 1731022500 | 35.13 | 2.3 | 7.01 | 33.83 | 35.4755 | 33.752 | 541673 |
| 1730936100 | 32.83 | -0.06 | -0.18 | 31.775 | 32.97 | 30.92 | 459523 |
| 1730849700 | 32.89 | 1.28 | 4.05 | 32.79 | 33 | 32.4162 | 174865 |
| 1730763300 | 31.61 | -0.76 | -2.35 | 32.06 | 32.52 | 31.3324 | 176425 |
| 1730500500 | 32.369999 | -0.04 | -0.12 | 32.71 | 33.1 | 31.9 | 298648 |
| 1730414100 | 32.409999 | -3.05 | -8.60 | 34.6 | 35.111 | 31.93 | 927341 |
| 1730327700 | 35.46 | -0.12 | -0.34 | 36.2 | 36.41 | 35.12 | 1493548 |
| 1730241300 | 35.58 | 1.74 | 5.14 | 33.75 | 35.59 | 33.5 | 320853 |
| 1730154900 | 33.84 | 0.58 | 1.74 | 33.72 | 34.06 | 33.3701 | 283226 |
| 1729895700 | 33.259999 | 0.61 | 1.87 | 33.35 | 34.1583 | 33.112099 | 210298 |
| 1729809300 | 32.65 | 0.43 | 1.33 | 32.65 | 32.7 | 31.93 | 127424 |
| 1729722900 | 32.22 | -2.14 | -6.23 | 34.15 | 34.689 | 32.08 | 316123 |
| 1729636500 | 34.36 | 0.79 | 2.35 | 33.4453 | 34.52 | 33.405 | 163411 |
| 1729550100 | 33.57 | -0.16 | -0.47 | 33.64 | 33.76 | 32.8801 | 144846 |
| 1729290900 | 33.73 | -0.1 | -0.30 | 34.32 | 34.5 | 33.581 | 206571 |
| 1729204500 | 33.83 | 0.02 | 0.06 | 34.6 | 34.7 | 33.6427 | 180557 |
| 1729118100 | 33.81 | -1.11 | -3.18 | 34.3 | 34.31 | 33.475 | 250566 |
| 1729031700 | 34.92 | -0.67 | -1.88 | 35.39 | 35.39 | 34.2306 | 202127 |
| 1728945300 | 35.59 | 0.16 | 0.45 | 35.98 | 36.54 | 35.4 | 116556 |
| 1728686100 | 35.43 | 0.75 | 2.16 | 34.6868 | 35.5229 | 34.635 | 69469 |
| 1728599700 | 34.68 | -0.84 | -2.36 | 35.34 | 35.47 | 34.55 | 120193 |
| 1728513300 | 35.52 | -0.29 | -0.81 | 35.99 | 35.99 | 34.5 | 132628 |
| 1728426900 | 35.81 | 0.98 | 2.81 | 35.49 | 35.85 | 35.12 | 269380 |
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
