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 | 0.42 | 1.1797752809 | 35.6 | 36.18 | 35.49 | 1357205 | 35.83361577 | CS |
| 4 | -0.14 | -0.387168141593 | 36.16 | 36.25 | 35.465 | 825733 | 35.7388601 | CS |
| 12 | 0.23 | 0.64263760827 | 35.79 | 36.31 | 35.335 | 692899 | 35.7668334 | CS |
| 26 | 0.75 | 2.12645307627 | 35.27 | 36.31 | 34.96 | 659550 | 35.69466543 | CS |
| 52 | 3.63 | 11.2071627045 | 32.39 | 37.7 | 29.71 | 770389 | 35.04483202 | CS |
| 156 | -12.75 | -26.143120771 | 48.77 | 51.71 | 27.46 | 743504 | 38.44906068 | CS |
| 260 | -15.36 | -29.8949007396 | 51.38 | 57.24 | 27.46 | 692023 | 42.05107416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 10 |
| 1734738000 | 36.02 | 0.29 | 0.81 | 35.65 | 36.18 | 35.65 | 3546171 |
| 1734651600 | 35.73 | 0.24 | 0.68 | 35.5 | 35.75 | 35.5 | 1538602 |
| 1734565200 | 35.49 | -0.14 | -0.39 | 35.62 | 35.705 | 35.49 | 1108065 |
| 1734478800 | 35.63 | -0.05 | -0.14 | 35.6 | 35.7 | 35.6 | 593177 |
| 1734392400 | 35.68 | 0.09 | 0.25 | 35.59 | 35.73 | 35.59 | 919391 |
| 1734133200 | 35.59 | 0.03 | 0.08 | 35.57 | 35.63 | 35.57 | 857776 |
| 1734046800 | 35.56 | -0.06 | -0.17 | 35.57 | 35.65 | 35.55 | 680898 |
| 1733960400 | 35.62 | 0.08 | 0.23 | 35.55 | 35.665 | 35.52 | 1057041 |
| 1733874000 | 35.54 | -0.01 | -0.03 | 35.58 | 35.63 | 35.54 | 556673 |
| 1733787600 | 35.55 | 0 | 0.00 | 35.55 | 35.59 | 35.54 | 806644 |
| 1733528400 | 35.55 | -0.03 | -0.08 | 35.64 | 35.64 | 35.55 | 580053 |
| 1733442000 | 35.58 | 0.09 | 0.25 | 35.49 | 35.61 | 35.49 | 422823 |
| 1733355600 | 35.49 | -0.18 | -0.50 | 35.61 | 35.645 | 35.465 | 660941 |
| 1733269200 | 35.67 | -0.04 | -0.11 | 35.75 | 35.775 | 35.63 | 494573 |
| 1733182800 | 35.71 | -0.39 | -1.08 | 35.7 | 35.75 | 35.568 | 765642 |
| 1732917840 | 36.1 | -0.05 | -0.14 | 36.17 | 36.17 | 36.095 | 271741 |
| 1732750800 | 36.15 | -0.02 | -0.06 | 36.25 | 36.25 | 36.12 | 440625 |
| 1732664400 | 36.17 | 0.02 | 0.06 | 36.16 | 36.18 | 36.1 | 388079 |
| 1732578000 | 36.15 | 0.07 | 0.19 | 36.09 | 36.18 | 36.09 | 854832 |
| 1732318800 | 36.08 | -0.15 | -0.41 | 36.3 | 36.31 | 36.08 | 498274 |
| 1732232400 | 36.23 | 0.15 | 0.42 | 36.08 | 36.29 | 36.05 | 706699 |
| 1732146000 | 36.08 | 0.11 | 0.31 | 35.96 | 36.09 | 35.9 | 634193 |
| 1732059600 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.89 | 334928 |
| 1731973200 | 35.97 | 0 | 0.00 | 35.97 | 36.03 | 35.88 | 610617 |
| 1731714000 | 35.97 | 0.21 | 0.59 | 35.76 | 35.98 | 35.76 | 502745 |
| 1731627600 | 35.76 | -0.08 | -0.22 | 35.82 | 35.87 | 35.76 | 467624 |
| 1731541200 | 35.84 | 0 | 0.00 | 35.88 | 35.98 | 35.8 | 303146 |
| 1731454800 | 35.84 | 0 | 0.00 | 35.84 | 35.92 | 35.73 | 529245 |
| 1731368400 | 35.84 | -0.06 | -0.17 | 35.85 | 35.96 | 35.815 | 578237 |
| 1731109200 | 35.9 | 0.22 | 0.62 | 35.66 | 35.95 | 35.66 | 829611 |
| 1731022800 | 35.68 | 0.1 | 0.28 | 35.72 | 35.72 | 35.59 | 408892 |
| 1730936400 | 35.58 | -0.11 | -0.31 | 35.56 | 35.68 | 35.55 | 556825 |
| 1730850000 | 35.69 | 0.11 | 0.31 | 35.5 | 35.73 | 35.465 | 316094 |
| 1730763600 | 35.58 | -0.01 | -0.03 | 35.51 | 35.74 | 35.51 | 510968 |
| 1730500800 | 35.59 | -0.12 | -0.34 | 35.7 | 35.72 | 35.54 | 724922 |
| 1730414400 | 35.71 | 0.01 | 0.03 | 35.7 | 35.77 | 35.65 | 426906 |
| 1730328000 | 35.7 | 0.01 | 0.03 | 35.73 | 35.77 | 35.69 | 573924 |
| 1730241600 | 35.69 | -0.1 | -0.28 | 35.72 | 35.78 | 35.65 | 643581 |
| 1730155200 | 35.79 | 0.04 | 0.11 | 35.74 | 35.8054 | 35.74 | 297316 |
| 1729896000 | 35.75 | -0.03 | -0.08 | 35.8 | 35.9 | 35.74 | 1089637 |
| 1729809600 | 35.78 | -0.02 | -0.06 | 35.8 | 35.85 | 35.67 | 531816 |
| 1729723200 | 35.8 | 0.05 | 0.14 | 35.79 | 35.815 | 35.65 | 612755 |
| 1729636800 | 35.75 | 0.08 | 0.22 | 35.67 | 35.75 | 35.6 | 627840 |
| 1729550400 | 35.67 | 0.02 | 0.06 | 35.65 | 35.695 | 35.62 | 438516 |
| 1729291200 | 35.65 | 0.01 | 0.03 | 35.64 | 35.71 | 35.5896 | 585374 |
| 1729204800 | 35.64 | -0.13 | -0.36 | 35.78 | 35.785 | 35.335 | 2187953 |
| 1729118400 | 35.77 | 0.03 | 0.08 | 35.72 | 35.78 | 35.72 | 480449 |
| 1729032000 | 35.74 | 0.02 | 0.06 | 35.75 | 35.79 | 35.72 | 546943 |
| 1728945600 | 35.72 | -0.01 | -0.03 | 35.73 | 35.79 | 35.705 | 520300 |
| 1728686400 | 35.73 | 0 | 0.00 | 35.73 | 35.78 | 35.73 | 515663 |
| 1728600000 | 35.73 | 0 | 0.00 | 35.82 | 35.83 | 35.72 | 614477 |
| 1728513600 | 35.73 | 0.01 | 0.03 | 35.7 | 35.79 | 35.67 | 804210 |
| 1728427200 | 35.72 | -0.02 | -0.06 | 35.72 | 35.76 | 35.71 | 921055 |
| 1728340800 | 35.74 | -0.02 | -0.06 | 35.77 | 35.805 | 35.69 | 750830 |
| 1728081600 | 35.76 | -0.01 | -0.03 | 35.72 | 35.8 | 35.66 | 586683 |
| 1727995200 | 35.77 | 0 | 0.00 | 35.76 | 35.77 | 35.72 | 587194 |
| 1727908800 | 35.77 | 0.04 | 0.11 | 35.69 | 35.79 | 35.65 | 899482 |
| 1727822400 | 35.73 | -0.06 | -0.17 | 35.79 | 35.79 | 35.68 | 581389 |
| 1727736000 | 35.79 | 0.03 | 0.08 | 35.73 | 35.8 | 35.7 | 926986 |
| 1727476800 | 35.76 | 0.01 | 0.03 | 35.71 | 35.79 | 35.71 | 1020759 |
| 1727390400 | 35.75 | -0.01 | -0.03 | 35.76 | 35.82 | 35.7 | 1314669 |
| 1727304000 | 35.76 | -0.05 | -0.14 | 35.81 | 35.85 | 35.76 | 753770 |
| 1727217600 | 35.81 | -0.01 | -0.03 | 35.81 | 35.86 | 35.8018 | 501635 |
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
