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 | 2.25 | 6.94016039482 | 32.42 | 34.67 | 29.9135 | 2503336 | 32.52205555 | CS |
| 4 | 4.79 | 16.030789826 | 29.88 | 34.67 | 29.42 | 1793892 | 31.64400658 | CS |
| 12 | 1.57 | 4.74320241692 | 33.1 | 34.67 | 28.925 | 1828294 | 31.46295102 | CS |
| 26 | 6.35 | 22.4223163842 | 28.32 | 34.67 | 27.38 | 1559476 | 31.01145325 | CS |
| 52 | -1.13 | -3.15642458101 | 35.8 | 36.81 | 27.06 | 1830699 | 31.43821629 | CS |
| 156 | -3.33 | -8.76315789474 | 38 | 39.31 | 21.57 | 1574236 | 31.08967967 | CS |
| 260 | 2.21 | 6.80837954405 | 32.46 | 50.38 | 21.57 | 1358181 | 32.34091454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 34.67 | 0.98 | 2.91 | 33.46 | 34.76 | 33.42 | 1595226 |
| 1739316900 | 33.69 | 0.32 | 0.96 | 33.259999 | 33.88 | 33.1505 | 1728209 |
| 1739230500 | 33.369999 | 0.65 | 1.99 | 32.92 | 33.68 | 32.82 | 1977992 |
| 1738971300 | 32.72 | 0.97 | 3.06 | 32.17 | 32.759999 | 31.74 | 2409271 |
| 1738884900 | 31.75 | -0.35 | -1.09 | 31.1 | 32.7 | 29.9135 | 4202618 |
| 1738798500 | 32.1 | -0.25 | -0.77 | 32.42 | 32.43 | 31.87 | 2198589 |
| 1738712100 | 32.35 | 0.45 | 1.41 | 31.9 | 32.36 | 31.66 | 1742168 |
| 1738625700 | 31.9 | 0.1 | 0.31 | 31.44 | 31.96 | 31.18 | 923154 |
| 1738366500 | 31.8 | -0.43 | -1.33 | 32.27 | 32.549999 | 31.34 | 2250260 |
| 1738280100 | 32.229999 | 0.75 | 2.38 | 31.8 | 32.6 | 31.79 | 1460872 |
| 1738193700 | 31.48 | -0.1 | -0.32 | 31.6 | 31.93 | 31.29 | 1519712 |
| 1738107300 | 31.58 | 0.38 | 1.22 | 30.99 | 31.585 | 30.89 | 1992323 |
| 1738020900 | 31.2 | 1.4 | 4.70 | 31 | 31.48 | 30.77 | 2798791 |
| 1737761700 | 29.8 | -0.43 | -1.42 | 30.1 | 30.1 | 29.79 | 1534281 |
| 1737675300 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737588900 | 30.23 | 0.21 | 0.70 | 30.09 | 30.37 | 29.89 | 895346 |
| 1737502500 | 30.02 | -0.22 | -0.73 | 30.31 | 30.5 | 29.99 | 1544346 |
| 1737156900 | 30.24 | 0.21 | 0.70 | 30.06 | 30.425 | 29.98 | 909010 |
| 1737070500 | 30.03 | 0.44 | 1.49 | 29.69 | 30.1 | 29.42 | 819458 |
| 1736984100 | 29.59 | -0.01 | -0.03 | 29.88 | 29.94 | 29.51 | 1383654 |
| 1736897700 | 29.6 | 0.04 | 0.14 | 29.67 | 29.94 | 29.29 | 1578220 |
| 1736811300 | 29.56 | 0.22 | 0.75 | 29.21 | 29.66 | 28.925 | 2059070 |
| 1736552100 | 29.34 | 0.04 | 0.14 | 29.495 | 29.845 | 28.99 | 3353185 |
| 1736379300 | 29.3 | -1.73 | -5.58 | 30.5 | 30.5 | 29.15 | 4275309 |
| 1736292900 | 31.03 | 0.01 | 0.03 | 31.36 | 31.36 | 30.53 | 1740271 |
| 1736206500 | 31.02 | 0 | 0.00 | 31.09 | 31.535 | 30.89 | 1181006 |
| 1735947300 | 31.02 | -0.28 | -0.89 | 31.35 | 31.35 | 30.76 | 1271048 |
| 1735860900 | 31.3 | 0.3 | 0.97 | 31.17 | 31.5399 | 31.03 | 2015811 |
| 1735688100 | 31 | 0.04 | 0.13 | 31.1 | 31.16 | 30.785 | 901000 |
| 1735601700 | 30.96 | -0.49 | -1.56 | 31.26 | 31.39 | 30.505 | 997788 |
| 1735342500 | 31.45 | 0.05 | 0.16 | 31.33 | 31.5585 | 31.16 | 539385 |
| 1735256100 | 31.4 | 0.33 | 1.06 | 31.05 | 31.53 | 30.77 | 616617 |
| 1735077840 | 31.07 | -0.01 | -0.03 | 31.08 | 31.59 | 30.93 | 374247 |
| 1734996900 | 31.08 | -0.08 | -0.26 | 31.1 | 31.25 | 30.7 | 1171238 |
| 1734737700 | 31.16 | 0.43 | 1.40 | 30.55 | 31.3 | 30.55 | 4032276 |
| 1734651300 | 30.73 | -0.54 | -1.73 | 31.525 | 31.6 | 30.68 | 1182606 |
| 1734564900 | 31.27 | -0.67 | -2.10 | 31.95 | 32.24 | 30.935 | 2417117 |
| 1734478500 | 31.94 | -0.67 | -2.05 | 32.47 | 32.689999 | 31.91 | 1185264 |
| 1734392100 | 32.61 | 0.09 | 0.28 | 32.735 | 33.38 | 32.5 | 1622733 |
| 1734132900 | 32.52 | -0.22 | -0.67 | 32.79 | 32.79 | 32.17 | 1181305 |
| 1734046500 | 32.74 | 0.15 | 0.46 | 32.615299 | 33.119999 | 32.509999 | 1835196 |
| 1733960100 | 32.59 | 0.42 | 1.31 | 32.21 | 32.759999 | 32.08 | 3015643 |
| 1733873700 | 32.17 | 0.23 | 0.72 | 32 | 32.439999 | 31.78 | 3125436 |
| 1733787300 | 31.94 | -0.47 | -1.45 | 32.335 | 32.46 | 31.78 | 1158998 |
| 1733528100 | 32.409999 | 0.66 | 2.08 | 31.76 | 32.53 | 31.68 | 1247589 |
| 1733441700 | 31.75 | -0.19 | -0.59 | 31.94 | 31.98 | 31.5 | 959635 |
| 1733355300 | 31.94 | -0.4 | -1.24 | 32.335 | 32.335 | 31.86 | 729358 |
| 1733268900 | 32.34 | 0.17 | 0.53 | 32.4 | 32.52 | 32.1246 | 847047 |
| 1733182500 | 32.17 | -0.35 | -1.08 | 32.34 | 32.479999 | 31.98 | 1182291 |
| 1732917840 | 32.52 | 0.42 | 1.31 | 32.1 | 32.54 | 32.03 | 711730 |
| 1732750500 | 32.1 | -0.3 | -0.93 | 32.35 | 32.689999 | 32.085 | 1246124 |
| 1732664100 | 32.4 | 0.35 | 1.09 | 32.115 | 32.509999 | 31.99 | 1649159 |
| 1732577700 | 32.049999 | 0.2 | 0.63 | 31.95 | 32.5 | 31.81 | 2336276 |
| 1732318500 | 31.85 | 0.67 | 2.15 | 30.94 | 32.255 | 30.94 | 2649955 |
| 1732232100 | 31.18 | -2.49 | -7.40 | 33.71 | 33.71 | 29.9601 | 7858611 |
| 1732145700 | 33.67 | 0.74 | 2.25 | 33.1 | 33.79 | 32.95 | 2189252 |
| 1732059300 | 32.93 | -0.41 | -1.23 | 32.784999 | 33.009999 | 32.15 | 1160421 |
| 1731972900 | 33.34 | 0.42 | 1.28 | 32.979999 | 33.46 | 32.979999 | 1102053 |
| 1731713700 | 32.92 | -0.41 | -1.23 | 33.259999 | 33.45 | 32.74 | 927103 |
| 1731627300 | 33.33 | 0.28 | 0.85 | 32.83 | 33.38 | 32.83 | 717175 |
| 1731540900 | 33.049999 | 0.2 | 0.61 | 32.939999 | 33.24 | 32.72 | 849807 |
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
