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 | -2.64 | -8.41032175852 | 31.39 | 31.61 | 28.21 | 74797 | 30.16685254 | CS |
| 4 | -5.26 | -15.4660394002 | 34.01 | 35.41 | 28.21 | 77783 | 32.7764279 | CS |
| 12 | -6.96 | -19.4903388407 | 35.71 | 35.83 | 28.21 | 81773 | 32.43146617 | CS |
| 26 | 2.52 | 9.60731986275 | 26.23 | 37.88 | 25.545 | 90308 | 33.04788319 | CS |
| 52 | 4.5 | 18.5567010309 | 24.25 | 37.88 | 20.3 | 96291 | 28.14043096 | CS |
| 156 | -8.35 | -22.5067385445 | 37.1 | 42.19 | 20.3 | 76351 | 29.74318122 | CS |
| 260 | 5.1 | 21.5644820296 | 23.65 | 42.19 | 11.15 | 70677 | 28.08182654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 28.98 | -1.41 | -4.64 | 30.135 | 30.255 | 28.98 | 93638 |
| 1741390500 | 30.39 | -0.05 | -0.16 | 30.38 | 31.4 | 30.02 | 61656 |
| 1741304100 | 30.44 | -0.29 | -0.94 | 30.4 | 30.89 | 29.95 | 59540 |
| 1741217700 | 30.73 | 0.1 | 0.33 | 30.65 | 31.61 | 30.23 | 74030 |
| 1741131300 | 30.63 | -1.17 | -3.68 | 31.39 | 31.39 | 30.27 | 85120 |
| 1741044900 | 31.8 | -0.56 | -1.73 | 32.39 | 33.299999 | 31.6025 | 75973 |
| 1740785700 | 32.36 | 0.35 | 1.09 | 32.299999 | 32.545 | 31.83 | 75966 |
| 1740699300 | 32.009999 | -0.11 | -0.34 | 32.02 | 32.52 | 31.73 | 41238 |
| 1740612900 | 32.119999 | -0.36 | -1.11 | 32.52 | 33.97 | 31.81 | 68350 |
| 1740526500 | 32.479999 | 0.35 | 1.09 | 32.4 | 32.85 | 32.24 | 60759 |
| 1740440100 | 32.13 | -0.52 | -1.59 | 32.92 | 32.92 | 32.049999 | 57405 |
| 1740180900 | 32.65 | -0.92 | -2.74 | 33.98 | 34.25 | 32.52 | 55392 |
| 1740094500 | 33.57 | -0.67 | -1.96 | 34.07 | 34.07 | 33.28 | 65593 |
| 1740008100 | 34.24 | -0.62 | -1.78 | 33.31 | 34.5 | 33.1 | 72897 |
| 1739921700 | 34.86 | 0.31 | 0.90 | 34.44 | 35.01 | 33.72 | 90642 |
| 1739576100 | 34.55 | -0.6 | -1.71 | 35.35 | 35.41 | 33.82 | 72792 |
| 1739489700 | 35.15 | 1 | 2.93 | 34.18 | 35.35 | 34.005 | 136965 |
| 1739403300 | 34.15 | -1.02 | -2.90 | 34.57 | 34.82 | 33.78 | 129212 |
| 1739316900 | 35.17 | 0.92 | 2.69 | 34.01 | 35.23 | 32.564999 | 100715 |
| 1739230500 | 34.25 | 0.19 | 0.56 | 34.12 | 34.44 | 33.5 | 75923 |
| 1738971300 | 34.06 | -0.28 | -0.82 | 34.28 | 34.28 | 33.445 | 111632 |
| 1738884900 | 34.34 | 1.08 | 3.25 | 33.38 | 34.37 | 32.46 | 89400 |
| 1738798500 | 33.259999 | 0.55 | 1.68 | 32.92 | 33.259999 | 32.259999 | 66288 |
| 1738712100 | 32.71 | 1.15 | 3.64 | 31.35 | 32.71 | 31.35 | 71504 |
| 1738625700 | 31.56 | -0.09 | -0.28 | 30.69 | 31.75 | 30.01 | 68840 |
| 1738366500 | 31.65 | -0.01 | -0.03 | 31.37 | 32.15 | 31.37 | 83938 |
| 1738280100 | 31.66 | -0.68 | -2.10 | 32.46 | 32.86 | 31.26 | 65472 |
| 1738193700 | 32.34 | -0.38 | -1.16 | 32.72 | 33.36 | 31.79 | 69347 |
| 1738107300 | 32.72 | -0.36 | -1.09 | 32.82 | 33.09 | 32.4 | 70263 |
| 1738020900 | 33.08 | 0.94 | 2.92 | 32.04 | 33.509999 | 32.04 | 79261 |
| 1737761700 | 32.14 | 0.18 | 0.56 | 32.38 | 32.61 | 31.94 | 109185 |
| 1737675300 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1737588900 | 31.96 | -0.16 | -0.50 | 31.86 | 32.04 | 31.45 | 115544 |
| 1737502500 | 32.119999 | 0.31 | 0.97 | 32.06 | 32.49 | 31.73 | 88621 |
| 1737156900 | 31.81 | 0.42 | 1.34 | 31.7 | 31.935 | 31.11 | 43021 |
| 1737070500 | 31.39 | -0.65 | -2.03 | 32.03 | 32.03 | 31 | 55363 |
| 1736984100 | 32.04 | 0.56 | 1.78 | 32.63 | 32.68 | 31.45 | 50611 |
| 1736897700 | 31.48 | 1.3 | 4.31 | 30.43 | 31.63 | 29.719 | 117593 |
| 1736811300 | 30.18 | 0.61 | 2.06 | 29.31 | 30.25 | 29.215 | 83864 |
| 1736552100 | 29.57 | -1.09 | -3.56 | 30.06 | 30.35 | 28.76 | 80017 |
| 1736379300 | 30.66 | -0.24 | -0.78 | 30.71 | 31.49 | 30.35 | 41953 |
| 1736292900 | 30.9 | -0.56 | -1.78 | 31.47 | 31.71 | 30.3101 | 151852 |
| 1736206500 | 31.46 | -0.15 | -0.47 | 31.6 | 32.15 | 31.26 | 69026 |
| 1735947300 | 31.61 | 0.44 | 1.41 | 31.23 | 31.69 | 30.845 | 56384 |
| 1735860900 | 31.17 | -0.88 | -2.75 | 32.24 | 32.31 | 31.0105 | 66804 |
| 1735688100 | 32.049999 | 0.05 | 0.16 | 32.1 | 32.35 | 31.585 | 92088 |
| 1735601700 | 32 | -0.14 | -0.44 | 31.95 | 32.24 | 31.715 | 58940 |
| 1735342500 | 32.14 | -0.53 | -1.62 | 32.4 | 33.625 | 31.585 | 72086 |
| 1735256100 | 32.67 | -0.09 | -0.27 | 32.509999 | 32.845 | 32.36 | 53030 |
| 1735077840 | 32.759999 | 0.23 | 0.71 | 32.53 | 33.259999 | 32.165 | 37323 |
| 1734996900 | 32.53 | -0.42 | -1.27 | 32.79 | 33.24 | 32.25 | 64107 |
| 1734737700 | 32.95 | 0.3 | 0.92 | 32.17 | 33.57 | 32.17 | 286298 |
| 1734651300 | 32.65 | 0.13 | 0.42 | 32.93 | 33.7 | 32.31 | 133160 |
| 1734564900 | 32.515 | -2.24 | -6.43 | 35.2 | 35.2325 | 32.21 | 93139 |
| 1734478500 | 34.75 | -1.14 | -3.18 | 35.71 | 35.83 | 34.53 | 65958 |
| 1734392100 | 35.89 | 0.52 | 1.47 | 35.31 | 36.07 | 35.2424 | 73027 |
| 1734132900 | 35.37 | -0.22 | -0.62 | 35.65 | 35.88 | 34.76 | 94291 |
| 1734046500 | 35.59 | -0.83 | -2.28 | 36.27 | 36.27 | 35.49 | 55366 |
| 1733960100 | 36.42 | 0.31 | 0.86 | 36.58 | 36.97 | 36.35 | 59955 |
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
