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 | -1.35 | -4.20560747664 | 32.1 | 32.325 | 30.58 | 553285 | 31.23891895 | CS |
| 4 | -0.95 | -2.99684542587 | 31.7 | 32.865 | 30.58 | 767615 | 32.03290367 | CS |
| 12 | 2.95 | 10.6115107914 | 27.8 | 32.865 | 26.96 | 704508 | 30.39506595 | CS |
| 26 | 3.14 | 11.372691054 | 27.61 | 32.865 | 26.04 | 737070 | 29.16198259 | CS |
| 52 | 6.24 | 25.458996328 | 24.51 | 32.865 | 23.99 | 731256 | 27.72176585 | CS |
| 156 | 9.65 | 45.7345971564 | 21.1 | 32.865 | 15.15 | 806945 | 21.92262706 | CS |
| 260 | 16.4 | 114.285714286 | 14.35 | 32.865 | 7.875 | 743638 | 20.4162225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 30.61 | -0.5 | -1.61 | 31.22 | 31.57 | 30.58 | 643072 |
| 1734478500 | 31.11 | -0.24 | -0.77 | 31.34 | 31.505 | 31.04 | 600339 |
| 1734392100 | 31.35 | -0.08 | -0.25 | 31.49 | 31.755 | 31.33 | 565015 |
| 1734132900 | 31.43 | -0.42 | -1.32 | 31.59 | 31.83 | 31.39 | 396053 |
| 1734046500 | 31.85 | -0.29 | -0.90 | 32.1 | 32.325 | 31.84 | 561946 |
| 1733960100 | 32.14 | -0.05 | -0.16 | 32.38 | 32.53 | 31.99 | 732159 |
| 1733873700 | 32.189999 | -0.18 | -0.56 | 31.88 | 32.479999 | 31.5047 | 624540 |
| 1733787300 | 32.369999 | 0.07 | 0.22 | 32.28 | 32.585 | 32.28 | 573133 |
| 1733528100 | 32.299999 | -0.11 | -0.34 | 32.43 | 32.43 | 31.931 | 429035 |
| 1733441700 | 32.409999 | -0.07 | -0.22 | 32.45 | 32.74 | 32.369999 | 587435 |
| 1733355300 | 32.479999 | -0.31 | -0.95 | 32.689999 | 32.81 | 32.38 | 1486843 |
| 1733268900 | 32.79 | 0.55 | 1.71 | 32.24 | 32.865 | 32.17 | 723402 |
| 1733182500 | 32.24 | 0.15 | 0.47 | 31.98 | 32.28 | 31.85 | 832815 |
| 1732917840 | 32.09 | 0.37 | 1.17 | 31.87 | 32.235 | 31.75 | 432509 |
| 1732750500 | 31.72 | -0.29 | -0.91 | 32.02 | 32.18 | 31.675 | 534939 |
| 1732664100 | 32.009999 | -0.11 | -0.34 | 32.21 | 32.21 | 31.86 | 672035 |
| 1732577700 | 32.119999 | 0.06 | 0.19 | 32.27 | 32.36 | 32.009999 | 1183282 |
| 1732318500 | 32.06 | -0.05 | -0.16 | 32.1 | 32.45 | 31.98 | 1301802 |
| 1732232100 | 32.11 | 0.42 | 1.33 | 31.7 | 32.295 | 31.33 | 1170153 |
| 1732145700 | 31.69 | -0.09 | -0.28 | 31.74 | 32.02 | 31.37 | 1565206 |
| 1732059300 | 31.78 | 0.33 | 1.05 | 31.06 | 31.82 | 30.7549 | 784790 |
| 1731972900 | 31.45 | -0.24 | -0.76 | 31.61 | 31.93 | 31.41 | 809997 |
| 1731713700 | 31.69 | -0.14 | -0.44 | 31.92 | 32.445 | 31.65 | 1106095 |
| 1731627300 | 31.83 | 0.14 | 0.44 | 31.5 | 31.89 | 31.42 | 744058 |
| 1731540900 | 31.69 | -0.53 | -1.64 | 32.39 | 32.39 | 31.65 | 840941 |
| 1731454500 | 32.22 | 0.4 | 1.26 | 32.03 | 32.38 | 31.95 | 922102 |
| 1731368100 | 31.82 | -0.4 | -1.24 | 32.439999 | 32.64 | 31.74 | 1052071 |
| 1731108900 | 32.22 | 0.9 | 2.87 | 31.24 | 32.75 | 31 | 1326016 |
| 1731022500 | 31.32 | 0.34 | 1.10 | 31.08 | 31.385 | 30.97 | 702549 |
| 1730936100 | 30.98 | 1.19 | 3.99 | 30.95 | 31.03 | 30.65 | 596200 |
| 1730849700 | 29.79 | 0.5 | 1.71 | 29.32 | 29.855 | 29.26 | 452221 |
| 1730763300 | 29.29 | 0.21 | 0.72 | 29.24 | 29.55 | 29.14 | 443353 |
| 1730500500 | 29.08 | 0.04 | 0.14 | 29.09 | 29.18 | 28.86 | 422429 |
| 1730414100 | 29.04 | -0.13 | -0.45 | 29.04 | 29.22 | 28.91 | 886731 |
| 1730327700 | 29.17 | 0.02 | 0.07 | 29.18 | 29.61 | 29.12 | 582176 |
| 1730241300 | 29.15 | 0.91 | 3.22 | 28.27 | 29.2 | 28.2 | 721985 |
| 1730154900 | 28.24 | 0.49 | 1.77 | 28.02 | 28.34 | 27.83 | 414370 |
| 1729895700 | 27.75 | 0.05 | 0.18 | 27.85 | 27.97 | 27.7 | 407538 |
| 1729809300 | 27.7 | 0.05 | 0.18 | 27.65 | 27.8 | 27.55 | 484787 |
| 1729722900 | 27.65 | -0.2 | -0.72 | 27.82 | 27.91 | 27.485 | 636053 |
| 1729636500 | 27.85 | -0.08 | -0.29 | 28.05 | 28.05 | 27.66 | 986536 |
| 1729550100 | 27.93 | 0.03 | 0.11 | 27.86 | 28.2 | 27.85 | 462076 |
| 1729290900 | 27.9 | -0.04 | -0.14 | 28.05 | 28.05 | 27.815 | 490103 |
| 1729204500 | 27.94 | 0.07 | 0.25 | 28.06 | 28.06 | 27.765 | 421543 |
| 1729118100 | 27.87 | -0.05 | -0.18 | 27.95 | 28.02 | 27.78 | 477059 |
| 1729031700 | 27.92 | 0.44 | 1.60 | 27.65 | 28.19 | 27.53 | 905156 |
| 1728945300 | 27.48 | 0.08 | 0.29 | 27.43 | 27.525 | 27.19 | 402827 |
| 1728686100 | 27.4 | 0.37 | 1.37 | 27.05 | 27.54 | 27.05 | 573888 |
| 1728599700 | 27.03 | -0.65 | -2.35 | 27.46 | 27.69 | 26.98 | 629300 |
| 1728513300 | 27.68 | 0.48 | 1.76 | 27.23 | 27.785 | 27.19 | 606786 |
| 1728426900 | 27.2 | -0.19 | -0.69 | 27.44 | 27.48 | 26.96 | 860860 |
| 1728340500 | 27.39 | -0.12 | -0.44 | 27.3 | 27.545 | 27.3 | 403266 |
| 1728081300 | 27.51 | 0.15 | 0.55 | 27.68 | 27.805 | 27.36 | 366750 |
| 1727994900 | 27.36 | -0.19 | -0.69 | 27.35 | 27.5 | 27.24 | 533955 |
| 1727908500 | 27.55 | -0.22 | -0.79 | 27.64 | 27.82 | 27.52 | 388227 |
| 1727822100 | 27.77 | -0.18 | -0.64 | 28.02 | 28.11 | 27.495 | 478072 |
| 1727735700 | 27.95 | 0.08 | 0.29 | 27.88 | 28.025 | 27.61 | 821372 |
| 1727476500 | 27.87 | 0.12 | 0.43 | 27.94 | 28.165 | 27.835 | 591003 |
| 1727390100 | 27.75 | 0.12 | 0.43 | 27.8 | 27.9 | 27.67 | 617730 |
| 1727303700 | 27.63 | -0.47 | -1.67 | 28.19 | 28.19 | 27.55 | 617145 |
| 1727217300 | 28.1 | 0.27 | 0.97 | 27.84 | 28.11 | 27.82 | 398624 |
| 1727130900 | 27.83 | 0.15 | 0.54 | 27.68 | 27.91 | 27.59 | 483597 |
| 1726871700 | 27.68 | -0.2 | -0.72 | 27.9 | 27.91 | 27.36 | 2254801 |
| 1726785300 | 27.88 | 0.1 | 0.36 | 28.35 | 28.35 | 27.87 | 611286 |
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
