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 | -0.67 | -1.82611065685 | 36.69 | 36.96 | 35.9204 | 575558 | 36.44243899 | CS |
| 4 | -2.06 | -5.40966386555 | 38.08 | 40.89 | 35.9204 | 1404857 | 38.09209233 | CS |
| 12 | 4.2 | 13.1992457574 | 31.82 | 40.89 | 31.8 | 1441378 | 35.98170946 | CS |
| 26 | -1.71 | -4.53220249139 | 37.73 | 40.89 | 31.44 | 1511160 | 35.32544 | CS |
| 52 | 1.74 | 5.07584597433 | 34.28 | 40.89 | 30.26 | 1672037 | 35.9605561 | CS |
| 156 | 10.49 | 41.088915002 | 25.53 | 40.89 | 13.09 | 1208958 | 28.43902925 | CS |
| 260 | 25.53 | 243.374642517 | 10.49 | 40.89 | 8.84 | 1171215 | 24.69900095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 36.02 | 0.02 | 0.06 | 35.08 | 36.23 | 35.08 | 978453 |
| 1735342800 | 36 | -0.51 | -1.40 | 36.22 | 36.51 | 35.9204 | 484744 |
| 1735256400 | 36.51 | -0.2 | -0.54 | 36.59 | 36.69 | 36.34 | 814894 |
| 1735077840 | 36.71 | 0.14 | 0.38 | 36.52 | 36.72 | 36.345 | 225162 |
| 1734997200 | 36.57 | -0.37 | -1.00 | 36.69 | 36.96 | 36.28 | 777432 |
| 1734738000 | 36.94 | 0.34 | 0.93 | 36.48 | 37.75 | 36.48 | 1886710 |
| 1734651600 | 36.6 | -0.44 | -1.19 | 37.325 | 37.62 | 36.52 | 1263202 |
| 1734565200 | 37.04 | -1.73 | -4.46 | 38.74 | 39.14 | 37.03 | 1763591 |
| 1734478800 | 38.77 | 1.22 | 3.25 | 37.5 | 39.145 | 37.5 | 2590706 |
| 1734392400 | 37.55 | -0.08 | -0.21 | 37.37 | 37.93 | 37.34 | 1245799 |
| 1734133200 | 37.63 | -0.57 | -1.49 | 38.26 | 38.435 | 37.23 | 1667241 |
| 1734046800 | 38.2 | -1.06 | -2.70 | 39.13 | 39.32 | 38.19 | 1468097 |
| 1733960400 | 39.26 | 0.06 | 0.15 | 39.385 | 39.53 | 38.87 | 2684829 |
| 1733874000 | 39.2 | 0.08 | 0.20 | 38.96 | 39.42 | 38.37 | 1732700 |
| 1733787600 | 39.12 | 0.52 | 1.35 | 38.76 | 39.72 | 38.26 | 2270250 |
| 1733528400 | 38.6 | -0.11 | -0.28 | 39.48 | 39.5499 | 38.32 | 1310352 |
| 1733442000 | 38.71 | 0.21 | 0.55 | 40 | 40.89 | 38.47 | 2293002 |
| 1733355600 | 38.5 | 0.85 | 2.26 | 37.55 | 38.61 | 37.4206 | 882583 |
| 1733269200 | 37.65 | 0 | 0.00 | 37.69 | 37.86 | 37.28 | 499741 |
| 1733182800 | 37.65 | -0.13 | -0.34 | 38.08 | 38.08 | 37.495 | 831254 |
| 1732917840 | 37.78 | 0.23 | 0.61 | 37.815 | 38.14 | 37.75 | 477322 |
| 1732750800 | 37.55 | -0.08 | -0.21 | 37.89 | 37.9 | 37.13 | 848673 |
| 1732664400 | 37.63 | -0.62 | -1.62 | 38.23 | 38.28 | 37.24 | 1194634 |
| 1732578000 | 38.25 | 1.24 | 3.35 | 37.552 | 38.74 | 37.552 | 2040889 |
| 1732318800 | 37.01 | 0.01 | 0.03 | 36.8 | 37.045 | 36.38 | 1407124 |
| 1732232400 | 37 | 1 | 2.78 | 36.3 | 37.1 | 36.16 | 1735781 |
| 1732146000 | 36 | 0.25 | 0.70 | 35.7325 | 36.04 | 35.3 | 800913 |
| 1732059600 | 35.75 | 0.04 | 0.11 | 35.36 | 35.95 | 35.23 | 698630 |
| 1731973200 | 35.71 | 0.34 | 0.96 | 35.395 | 35.83 | 35.23 | 751428 |
| 1731714000 | 35.37 | -0.84 | -2.32 | 36 | 36.13 | 35.22 | 1452265 |
| 1731627600 | 36.21 | -0.31 | -0.85 | 36.66 | 36.685 | 35.96 | 1078446 |
| 1731541200 | 36.52 | -0.44 | -1.19 | 37.005 | 37.17 | 36.495 | 2084617 |
| 1731454800 | 36.96 | 0.09 | 0.24 | 36.82 | 37.07 | 36 | 2239193 |
| 1731368400 | 36.87 | -0.23 | -0.62 | 37.15 | 37.37 | 36.76 | 814445 |
| 1731109200 | 37.1 | 0.35 | 0.95 | 36.7 | 37.21 | 36.59 | 1131990 |
| 1731022800 | 36.75 | -0.23 | -0.62 | 36.98 | 37.15 | 36.52 | 990861 |
| 1730936400 | 36.98 | 1.87 | 5.33 | 36.55 | 37.21 | 35.53 | 2585399 |
| 1730850000 | 35.11 | -0.14 | -0.40 | 35.17 | 35.31 | 34.97 | 1923536 |
| 1730763600 | 35.25 | -0.09 | -0.25 | 35.47 | 35.93 | 35.18 | 2949295 |
| 1730500800 | 35.34 | 1.2 | 3.51 | 34.43 | 35.38 | 34.35 | 2690545 |
| 1730414400 | 34.14 | 0.93 | 2.80 | 32.9 | 34.22 | 32.75 | 2198075 |
| 1730328000 | 33.21 | -0.73 | -2.15 | 33.92 | 34.23 | 33.159999 | 1661319 |
| 1730241600 | 33.94 | 1.07 | 3.26 | 32.65 | 34.06 | 32.61 | 1283476 |
| 1730155200 | 32.869999 | 0.03 | 0.09 | 33.049999 | 33.229999 | 32.825 | 2219637 |
| 1729896000 | 32.84 | -1.36 | -3.98 | 34.25 | 34.56 | 32.744999 | 2195640 |
| 1729809600 | 34.2 | 0.63 | 1.88 | 33.6 | 34.265 | 33.29 | 2344182 |
| 1729723200 | 33.57 | -0.22 | -0.65 | 33.71 | 33.97 | 33.21 | 902916 |
| 1729636800 | 33.79 | -0.56 | -1.63 | 34.1589 | 34.28 | 33.76 | 1337976 |
| 1729550400 | 34.35 | 0.36 | 1.06 | 33.78 | 34.41 | 33.69 | 1234782 |
| 1729291200 | 33.99 | -0.02 | -0.06 | 34.18 | 34.18 | 33.67 | 700583 |
| 1729204800 | 34.01 | 0.33 | 0.98 | 33.87 | 34.03 | 33.6935 | 1252604 |
| 1729118400 | 33.68 | 0.11 | 0.33 | 33.92 | 34.07 | 33.58 | 1081577 |
| 1729032000 | 33.57 | 0.19 | 0.57 | 33.5 | 33.66 | 33.04 | 2057826 |
| 1728945600 | 33.38 | 0.23 | 0.69 | 33.21 | 33.54 | 33.115 | 745140 |
| 1728686400 | 33.15 | 0.61 | 1.87 | 32.619999 | 33.15 | 32.6 | 866830 |
| 1728600000 | 32.54 | -0.14 | -0.43 | 32.465 | 32.744999 | 32.29 | 829784 |
| 1728513600 | 32.68 | 0.6 | 1.87 | 32.159999 | 32.689999 | 32.009999 | 1037585 |
| 1728427200 | 32.08 | 0.08 | 0.25 | 32.17 | 32.21 | 31.95 | 1754887 |
| 1728340800 | 32 | -0.13 | -0.40 | 31.82 | 32.29 | 31.8 | 1306803 |
| 1728081600 | 32.13 | 0.64 | 2.03 | 32.06 | 32.22 | 31.68 | 1584013 |
| 1727995200 | 31.49 | -0.98 | -3.02 | 32.25 | 32.33 | 31.44 | 2049499 |
| 1727908800 | 32.47 | 0.1 | 0.31 | 31.96 | 32.57 | 31.96 | 1649321 |
| 1727822400 | 32.369999 | -0.65 | -1.97 | 32.909999 | 32.939999 | 32.21 | 1483535 |
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
