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 | 1.39 | 4.59352280238 | 30.26 | 31.66 | 30.02 | 166741 | 31.06046099 | SP |
| 4 | 3.41 | 12.0750708215 | 28.24 | 31.66 | 27.695 | 142348 | 29.63858122 | SP |
| 12 | -1.48 | -4.46725022638 | 33.13 | 33.29 | 27.695 | 297187 | 29.73479004 | SP |
| 26 | 0.7875 | 2.55164034022 | 30.8625 | 36.4999 | 27.695 | 331898 | 31.82582915 | SP |
| 52 | 8.95 | 39.4273127753 | 22.7 | 36.4999 | 20.18 | 224955 | 30.42041222 | SP |
| 156 | 5.3 | 20.1138519924 | 26.35 | 36.4999 | 16.8 | 163268 | 26.93100209 | SP |
| 260 | 8.04 | 34.0533672173 | 23.61 | 37.959 | 14.01 | 186446 | 27.35300878 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 31.65 | 0.44 | 1.41 | 31.65 | 31.7499 | 31.4768 | 103967 |
| 1737675300 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1737588900 | 31.21 | -0.08 | -0.26 | 31.48 | 31.55 | 31.0048 | 106839 |
| 1737502500 | 31.29 | 0.68 | 2.22 | 30.93 | 31.54 | 30.93 | 243212 |
| 1737156900 | 30.61 | 0.29 | 0.96 | 30.26 | 30.83 | 30.02 | 156285 |
| 1737070500 | 30.32 | -0.18 | -0.59 | 30.7 | 30.82 | 30.32 | 210883 |
| 1736984100 | 30.5 | 0.27 | 0.89 | 30.54 | 30.68 | 30.0111 | 138432 |
| 1736897700 | 30.23 | 0.78 | 2.65 | 29.63 | 30.23 | 29.51 | 82511 |
| 1736811300 | 29.45 | -0.47 | -1.57 | 29.73 | 29.73 | 29.26 | 90032 |
| 1736552100 | 29.92 | 0.08 | 0.27 | 30.28 | 30.625 | 29.7131 | 96213 |
| 1736379300 | 29.84 | 0.84 | 2.90 | 29.19 | 29.88 | 29.15 | 99778 |
| 1736292900 | 29 | 0.36 | 1.26 | 29.12 | 29.6325 | 28.85 | 150315 |
| 1736206500 | 28.64 | -0.41 | -1.41 | 29.08 | 29.2 | 28.6 | 116020 |
| 1735947300 | 29.05 | -0.25 | -0.85 | 29.36 | 29.36 | 29.01 | 84167 |
| 1735860900 | 29.3 | 1.19 | 4.23 | 28.54 | 29.34 | 28.54 | 294490 |
| 1735688100 | 28.11 | 0.18 | 0.64 | 27.93 | 28.1893 | 27.83 | 141376 |
| 1735601700 | 27.93 | -0.5 | -1.76 | 28.04 | 28.14 | 27.695 | 239928 |
| 1735342500 | 28.43 | -0.17 | -0.59 | 28.24 | 28.46 | 28.07 | 80790 |
| 1735256100 | 28.6 | 0.13 | 0.46 | 28.64 | 28.77 | 28.4901 | 36802 |
| 1735077840 | 28.47 | -0.07 | -0.25 | 28.51 | 28.51 | 28.2911 | 55479 |
| 1734996900 | 28.54 | -0.01 | -0.04 | 28.27 | 28.56 | 28.07 | 171611 |
| 1734737700 | 28.55 | 0.43 | 1.53 | 28.13 | 28.85 | 28.13 | 1976329 |
| 1734651300 | 28.12 | -0.08 | -0.28 | 28.42 | 28.63 | 27.99 | 1028371 |
| 1734564900 | 28.2 | -1.38 | -4.67 | 29.46 | 29.51 | 28.14 | 2619548 |
| 1734478500 | 29.58 | -0.4 | -1.33 | 29.45 | 29.6599 | 29.22 | 232674 |
| 1734392100 | 29.98 | -0.28 | -0.93 | 30.3 | 30.3 | 29.9 | 61503 |
| 1734132900 | 30.26 | -0.85 | -2.73 | 30.8 | 30.88 | 30.19 | 83996 |
| 1734046500 | 31.11 | -1.07 | -3.33 | 31.49 | 31.68 | 31.08 | 76464 |
| 1733960100 | 32.18 | 0.88 | 2.81 | 31.4 | 32.21 | 31.38 | 113841 |
| 1733873700 | 31.3 | 0.09 | 0.29 | 31.5 | 31.65 | 31.26 | 90036 |
| 1733787300 | 31.21 | 0.77 | 2.53 | 31.29 | 31.9 | 31.21 | 102062 |
| 1733528100 | 30.44 | -0.48 | -1.55 | 30.84 | 30.84 | 30.330943 | 158015 |
| 1733441700 | 30.92 | -0.12 | -0.39 | 31.13 | 31.2405 | 30.5654 | 48635 |
| 1733355300 | 31.04 | -0.18 | -0.58 | 31.19 | 31.345 | 31 | 600194 |
| 1733268900 | 31.22 | 0.91 | 3.00 | 30.55 | 31.44 | 30.55 | 449455 |
| 1733182500 | 30.31 | -0.48 | -1.56 | 30.73 | 30.73 | 30.2501 | 178992 |
| 1732917840 | 30.79 | 0.21 | 0.69 | 30.69 | 30.9487 | 30.6591 | 33833 |
| 1732750500 | 30.58 | -0.04 | -0.13 | 30.78 | 31.01 | 30.5301 | 36019 |
| 1732664100 | 30.62 | 0.16 | 0.53 | 30.37 | 30.72 | 30.2 | 149001 |
| 1732577700 | 30.46 | -0.95 | -3.02 | 30.62 | 30.62 | 30.16 | 173303 |
| 1732318500 | 31.41 | 0.11 | 0.35 | 31.43 | 31.5874 | 31.14 | 111491 |
| 1732232100 | 31.3 | 0.4 | 1.29 | 31.29 | 31.41 | 30.86 | 479301 |
| 1732145700 | 30.9 | -0.11 | -0.35 | 30.85 | 30.9799 | 30.705 | 150997 |
| 1732059300 | 31.01 | 0.77 | 2.55 | 30.81 | 31.06 | 30.46 | 2828611 |
| 1731972900 | 30.24 | 1.27 | 4.38 | 29.79 | 30.33 | 29.77 | 206039 |
| 1731713700 | 28.97 | -0.15 | -0.50 | 29.23 | 29.44 | 28.8494 | 161401 |
| 1731627300 | 29.115 | -0.02 | -0.05 | 28.75 | 29.33 | 28.54 | 170678 |
| 1731540900 | 29.13 | -0.4 | -1.35 | 29.68 | 29.89 | 29.08 | 334357 |
| 1731454500 | 29.53 | -0.49 | -1.63 | 29.59 | 29.71 | 29.11 | 214151 |
| 1731368100 | 30.02 | -2.03 | -6.33 | 30.85 | 30.92 | 29.73 | 240608 |
| 1731108900 | 32.049999 | -0.38 | -1.17 | 32.24 | 32.27 | 31.6942 | 88278 |
| 1731022500 | 32.43 | 0.98 | 3.12 | 31.95 | 32.5 | 31.71 | 117933 |
| 1730936100 | 31.45 | -1.2 | -3.68 | 31.01 | 31.69 | 30.875 | 153142 |
| 1730849700 | 32.65 | 0.19 | 0.59 | 32.729999 | 32.93 | 32.507399 | 68163 |
| 1730763300 | 32.46 | -0.04 | -0.12 | 32.759999 | 32.86 | 32.35 | 149230 |
| 1730500500 | 32.5 | -0.44 | -1.34 | 33.13 | 33.29 | 32.5 | 76371 |
| 1730414100 | 32.939999 | -0.89 | -2.63 | 33.5 | 33.5 | 32.563 | 85087 |
| 1730327700 | 33.83 | -0.43 | -1.26 | 34.2 | 34.2 | 33.534999 | 2089019 |
| 1730241300 | 34.26 | 0.44 | 1.30 | 33.97 | 34.3 | 33.87 | 915170 |
| 1730154900 | 33.82 | -0.13 | -0.38 | 34.08 | 34.09 | 33.77 | 124980 |
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
