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 | -0.685 | -2.50869804065 | 27.305 | 27.5 | 26.51 | 3945268 | 27.00994611 | CS |
| 4 | -6.58 | -19.8192771084 | 33.2 | 33.33 | 26.51 | 3799296 | 28.57646243 | CS |
| 12 | -8.56 | -24.3320068221 | 35.18 | 36.17 | 26.51 | 2556089 | 31.48685413 | CS |
| 26 | -7.59 | -22.1864951768 | 34.21 | 36.17 | 26.51 | 2261756 | 32.45271234 | CS |
| 52 | -12.81 | -32.487953335 | 39.43 | 41.77 | 26.51 | 2282077 | 34.51746553 | CS |
| 156 | -24.47 | -47.8958700333 | 51.09 | 59.34 | 26.51 | 1713602 | 41.31111725 | CS |
| 260 | -21.42 | -44.5878434638 | 48.04 | 59.34 | 26.51 | 1499268 | 42.51402905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 27 | -0.31 | -1.14 | 27.28 | 27.36 | 26.91 | 3552480 |
| 1732059600 | 27.31 | 0.08 | 0.29 | 27.2 | 27.45 | 27.025 | 2853598 |
| 1731973200 | 27.23 | 0.41 | 1.53 | 26.89 | 27.5 | 26.79 | 4042532 |
| 1731714000 | 26.82 | -0.02 | -0.07 | 26.75 | 26.935 | 26.51 | 4366811 |
| 1731627600 | 26.84 | -0.37 | -1.36 | 27.35 | 27.42 | 26.78 | 5191033 |
| 1731541200 | 27.21 | -0.48 | -1.73 | 27.73 | 27.74 | 27.14 | 7306794 |
| 1731454800 | 27.69 | -0.16 | -0.57 | 27.74 | 27.78 | 27.11 | 3564143 |
| 1731368400 | 27.85 | -0.52 | -1.83 | 28.4 | 28.56 | 27.77 | 3104921 |
| 1731109200 | 28.37 | 0.3 | 1.07 | 28.19 | 28.635 | 28.1 | 4007308 |
| 1731022800 | 28.07 | -0.67 | -2.33 | 28.76 | 28.76 | 27.29 | 7241952 |
| 1730936400 | 28.74 | -0.1 | -0.35 | 28.74 | 28.8 | 28.26 | 6591142 |
| 1730850000 | 28.84 | -0.28 | -0.96 | 29.2 | 29.55 | 28.64 | 4289661 |
| 1730763600 | 29.12 | -2.98 | -9.28 | 30.88 | 31.13 | 28.82 | 10177655 |
| 1730500800 | 32.1 | -0.16 | -0.50 | 32.369999 | 32.479999 | 31.87 | 1913536 |
| 1730414400 | 32.259999 | 0.02 | 0.06 | 32.2 | 32.439999 | 32.08 | 1554945 |
| 1730328000 | 32.24 | -0.22 | -0.68 | 32.32 | 32.479999 | 32.11 | 1537846 |
| 1730241600 | 32.46 | -0.23 | -0.70 | 32.57 | 32.63 | 32.21 | 2046585 |
| 1730155200 | 32.689999 | -0.1 | -0.30 | 32.75 | 33.02 | 32.64 | 1097002 |
| 1729896000 | 32.79 | -0.35 | -1.06 | 33.14 | 33.22 | 32.77 | 1531215 |
| 1729809600 | 33.14 | -0.07 | -0.21 | 33.2 | 33.33 | 32.9099 | 1470025 |
| 1729723200 | 33.21 | -0.11 | -0.33 | 33.32 | 33.33 | 32.9 | 1144839 |
| 1729636800 | 33.32 | -0.07 | -0.21 | 33.35 | 33.42 | 33.1599 | 1215177 |
| 1729550400 | 33.39 | -0.15 | -0.45 | 33.54 | 33.54 | 33.189999 | 1526441 |
| 1729291200 | 33.54 | 0.05 | 0.15 | 33.53 | 33.76 | 33.42 | 1184691 |
| 1729204800 | 33.49 | 0.01 | 0.03 | 33.35 | 33.5662 | 33.29 | 1175023 |
| 1729118400 | 33.479999 | 0.07 | 0.21 | 33.439999 | 33.845 | 33.439999 | 1160141 |
| 1729032000 | 33.409999 | 0.85 | 2.61 | 32.61 | 33.685 | 32.53 | 2795442 |
| 1728945600 | 32.56 | -0.46 | -1.39 | 33.03 | 33.11 | 32.38 | 3483081 |
| 1728686400 | 33.02 | 0.16 | 0.49 | 32.9 | 33.24 | 32.7701 | 2616790 |
| 1728600000 | 32.86 | -0.45 | -1.35 | 33.15 | 33.2098 | 32.705 | 3018552 |
| 1728513600 | 33.31 | -0.2 | -0.60 | 33.46 | 33.64 | 33.29 | 1563910 |
| 1728427200 | 33.509999 | -0.02 | -0.06 | 33.549999 | 33.6 | 33.22 | 1978175 |
| 1728340800 | 33.53 | -0.18 | -0.53 | 33.76 | 33.76 | 33.4015 | 1748829 |
| 1728081600 | 33.71 | -0.13 | -0.38 | 33.81 | 33.91 | 33.58 | 1572168 |
| 1727995200 | 33.84 | -0.6 | -1.74 | 34.22 | 34.22 | 33.79 | 2409952 |
| 1727908800 | 34.44 | -0.39 | -1.12 | 34.77 | 34.85 | 34.22 | 1629680 |
| 1727822400 | 34.83 | 0.03 | 0.09 | 34.86 | 34.94 | 34.69 | 1424154 |
| 1727736000 | 34.8 | -0.39 | -1.11 | 35.22 | 35.275 | 34.665 | 2620051 |
| 1727476800 | 35.19 | 0.36 | 1.03 | 34.84 | 35.21 | 34.79 | 1528245 |
| 1727390400 | 34.83 | -0.07 | -0.20 | 34.81 | 35.14 | 34.8 | 1072061 |
| 1727304000 | 34.9 | -0.23 | -0.65 | 35.16 | 35.27 | 34.79 | 1685964 |
| 1727217600 | 35.13 | 0.03 | 0.09 | 35.17 | 35.17 | 34.925 | 1997726 |
| 1727131200 | 35.1 | 0.06 | 0.17 | 35.13 | 35.3 | 34.85 | 1397668 |
| 1726872000 | 35.04 | -0.15 | -0.43 | 35.2 | 35.27 | 34.785 | 2075944 |
| 1726785600 | 35.19 | -0.42 | -1.18 | 35.74 | 35.88 | 35.1 | 3222878 |
| 1726699200 | 35.61 | 1.1 | 3.19 | 35.27 | 36.17 | 35.1 | 4915229 |
| 1726612800 | 34.51 | 0.13 | 0.38 | 34.45 | 34.65 | 34.225 | 2650761 |
| 1726526400 | 34.38 | -1.02 | -2.88 | 34.8 | 34.81 | 34.22 | 2965124 |
| 1726267200 | 35.4 | 0.14 | 0.40 | 35.31 | 35.64 | 35.31 | 2126684 |
| 1726180800 | 35.26 | 0.07 | 0.20 | 35.19 | 35.41 | 35.085 | 2291719 |
| 1726094400 | 35.19 | -0.11 | -0.31 | 35.37 | 35.37 | 34.76 | 2040729 |
| 1726008000 | 35.3 | -0.78 | -2.16 | 36.11 | 36.11 | 35.17 | 2186409 |
| 1725921600 | 36.08 | 0.33 | 0.92 | 35.81 | 36.09 | 35.75 | 1254090 |
| 1725662400 | 35.75 | -0.2 | -0.56 | 36 | 36.12 | 35.6025 | 1351581 |
| 1725576000 | 35.95 | 0.07 | 0.20 | 35.99 | 36.14 | 35.865 | 1254463 |
| 1725489600 | 35.88 | 0.56 | 1.59 | 35.32 | 35.95 | 35.23 | 1860737 |
| 1725403200 | 35.32 | 0.32 | 0.91 | 34.85 | 35.33 | 34.77 | 1672532 |
| 1725057600 | 35 | 0.11 | 0.32 | 34.9 | 35.0935 | 34.7269 | 1311785 |
| 1724971200 | 34.89 | -0.12 | -0.34 | 35.18 | 35.18 | 34.85 | 1269338 |
| 1724884800 | 35.01 | -0.21 | -0.60 | 35.19 | 35.28 | 34.865 | 3364514 |
| 1724798400 | 35.22 | 0.08 | 0.23 | 35.08 | 35.255 | 34.9825 | 2540823 |
| 1724712000 | 35.14 | 0.17 | 0.49 | 35.08 | 35.32 | 35.07 | 1382578 |
| 1724452800 | 34.97 | 0.42 | 1.22 | 34.63 | 35.2 | 34.54 | 1301702 |
| 1724366400 | 34.55 | -0.07 | -0.20 | 34.65 | 34.76 | 34.4701 | 828477 |
| 1724280000 | 34.62 | 0.09 | 0.26 | 34.59 | 34.71 | 34.525 | 964506 |
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
Premium
