Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.73031026253 | 33.52 | 34.13 | 32.9 | 1303759 | 33.41403856 | CS |
| 4 | 3.15 | 10.1777059774 | 30.95 | 34.13 | 30.56 | 1517006 | 32.18331801 | CS |
| 12 | -0.23 | -0.669967958054 | 34.33 | 35.74 | 30.56 | 1742635 | 32.76274477 | CS |
| 26 | 7.88 | 30.0533943555 | 26.22 | 35.74 | 25.96 | 1980931 | 32.21215413 | CS |
| 52 | 7.76 | 29.4608959757 | 26.34 | 35.74 | 24.555 | 2012772 | 29.81066496 | CS |
| 156 | 7.79 | 29.6085138731 | 26.31 | 35.74 | 22.31 | 1697060 | 28.47914171 | CS |
| 260 | 18.32 | 116.096324461 | 15.78 | 35.74 | 8.51 | 2020402 | 24.58597294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 33.75 | 0.22 | 0.66 | 33.77 | 33.935 | 33.56 | 1282362 |
| 1738626000 | 33.53 | 0.14 | 0.42 | 33.17 | 33.87 | 32.909999 | 1276007 |
| 1738366800 | 33.39 | 0.16 | 0.48 | 33.31 | 33.53 | 33.159999 | 1379314 |
| 1738280400 | 33.229999 | 0.05 | 0.15 | 33.259999 | 33.52 | 32.9 | 1168884 |
| 1738194000 | 33.18 | -0.45 | -1.34 | 33.52 | 33.65 | 33.06 | 1412226 |
| 1738107600 | 33.63 | 1.33 | 4.12 | 32.33 | 33.66 | 32.15 | 2400660 |
| 1738021200 | 32.299999 | 0.75 | 2.38 | 31.68 | 32.61 | 31.68 | 1406815 |
| 1737762000 | 31.55 | 0.12 | 0.38 | 31.45 | 31.77 | 31.34 | 882394 |
| 1737675600 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1737589200 | 31.43 | -0.43 | -1.35 | 31.86 | 32.0825 | 31.37 | 1552030 |
| 1737502800 | 31.86 | 0.33 | 1.05 | 31.75 | 32.13 | 31.625 | 1978036 |
| 1737157200 | 31.53 | 0.03 | 0.10 | 31.79 | 31.98 | 31.27 | 1618342 |
| 1737070800 | 31.5 | -0.21 | -0.66 | 31.69 | 32.04 | 31.49 | 1012456 |
| 1736984400 | 31.71 | 0.35 | 1.12 | 31.71 | 31.85 | 31.52 | 1166464 |
| 1736898000 | 31.36 | 0.08 | 0.26 | 31.16 | 31.5999 | 31.16 | 1701695 |
| 1736811600 | 31.28 | 0.46 | 1.49 | 30.59 | 31.29 | 30.56 | 1846807 |
| 1736552400 | 30.82 | -0.5 | -1.60 | 30.89 | 31.22 | 30.72 | 1447271 |
| 1736379600 | 31.32 | 0.17 | 0.55 | 30.95 | 31.32 | 30.7601 | 2257338 |
| 1736293200 | 31.15 | -0.22 | -0.70 | 31.35 | 31.49 | 30.915 | 1312117 |
| 1736206800 | 31.37 | -0.12 | -0.38 | 31.5 | 31.76 | 31.1617 | 1427914 |
| 1735947600 | 31.49 | 0.15 | 0.48 | 31.5 | 31.81 | 31.35 | 1167107 |
| 1735861200 | 31.34 | -0.26 | -0.82 | 31.92 | 31.97 | 31.33 | 970122 |
| 1735688400 | 31.6 | -0.23 | -0.72 | 31.99 | 31.99 | 31.49 | 870391 |
| 1735602000 | 31.83 | -0.19 | -0.59 | 31.87 | 31.955 | 31.535 | 814643 |
| 1735342800 | 32.02 | -0.14 | -0.44 | 31.96 | 32.159999 | 31.56 | 825119 |
| 1735256400 | 32.159999 | 0.14 | 0.44 | 31.86 | 32.25 | 31.77 | 626538 |
| 1735077840 | 32.02 | 0.05 | 0.16 | 31.9 | 32.09 | 31.875 | 344246 |
| 1734997200 | 31.97 | -0.06 | -0.19 | 31.87 | 32.134999 | 31.75 | 1176604 |
| 1734738000 | 32.03 | -0.03 | -0.09 | 31.71 | 32.25 | 31.3 | 4626604 |
| 1734651600 | 32.06 | 0.07 | 0.22 | 32.119999 | 32.259999 | 31.93 | 1609858 |
| 1734565200 | 31.99 | -0.08 | -0.25 | 32.61 | 33.27 | 31.84 | 2309637 |
| 1734478800 | 32.07 | -0.06 | -0.19 | 32.03 | 32.314999 | 31.9 | 1238001 |
| 1734392400 | 32.13 | -0.36 | -1.11 | 32.409999 | 32.58 | 32.119999 | 1571863 |
| 1734133200 | 32.49 | -0.53 | -1.61 | 32.799999 | 33.06 | 32.409999 | 949069 |
| 1734046800 | 33.02 | 0.75 | 2.32 | 32.63 | 33.2 | 32.5 | 2356812 |
| 1733960400 | 32.27 | -0.22 | -0.68 | 32.5 | 32.525 | 31.98 | 1763028 |
| 1733874000 | 32.49 | -0.07 | -0.21 | 32.59 | 32.77 | 32.25 | 2151657 |
| 1733787600 | 32.56 | 0.06 | 0.18 | 32.729999 | 33.08 | 32.509999 | 2231035 |
| 1733528400 | 32.5 | 0.45 | 1.40 | 32.24 | 32.659999 | 31.7899 | 1968962 |
| 1733442000 | 32.049999 | 0.28 | 0.88 | 31.57 | 32.18 | 31.41 | 3469488 |
| 1733355600 | 31.77 | -2.65 | -7.70 | 33.75 | 34.15 | 31.6414 | 5315157 |
| 1733269200 | 34.42 | -0.69 | -1.97 | 35 | 35.11 | 34.3074 | 2659598 |
| 1733182800 | 35.11 | 0.02 | 0.06 | 35.23 | 35.37 | 35.04 | 2128598 |
| 1732917840 | 35.09 | 0.03 | 0.09 | 35.28 | 35.43 | 34.79 | 756447 |
| 1732750800 | 35.06 | -0.45 | -1.27 | 35.4 | 35.6 | 34.91 | 1322889 |
| 1732664400 | 35.51 | -0.14 | -0.39 | 35.24 | 35.74 | 35.07 | 1811046 |
| 1732578000 | 35.65 | 1.37 | 4.00 | 34.55 | 35.715 | 34.48 | 3328583 |
| 1732318800 | 34.28 | 0.77 | 2.30 | 33.67 | 34.55 | 33.57 | 1797594 |
| 1732232400 | 33.509999 | 0.34 | 1.03 | 33.46 | 33.5898 | 33.25 | 4733940 |
| 1732146000 | 33.17 | 0.02 | 0.06 | 33.29 | 33.29 | 32.72 | 1358249 |
| 1732059600 | 33.15 | -0.65 | -1.92 | 33.59 | 33.7 | 32.93 | 1527695 |
| 1731973200 | 33.8 | 0.27 | 0.81 | 33.57 | 33.885 | 33.4 | 1079046 |
| 1731714000 | 33.53 | -0.75 | -2.19 | 34.47 | 34.51 | 33.34 | 1601523 |
| 1731627600 | 34.28 | -0.39 | -1.12 | 34.84 | 34.84 | 34.27 | 1621800 |
| 1731541200 | 34.67 | 0.43 | 1.26 | 34.33 | 35.07 | 34.2 | 1490204 |
| 1731454800 | 34.24 | -0.24 | -0.70 | 34.5 | 35.01 | 34.09 | 2882969 |
| 1731368400 | 34.48 | 0.74 | 2.19 | 33.94 | 34.63 | 33.77 | 2024060 |
| 1731109200 | 33.74 | -0.25 | -0.74 | 33.99 | 34.08 | 33.509999 | 1848480 |
| 1731022800 | 33.99 | 0.44 | 1.31 | 33.7 | 34.29 | 33.7 | 1351860 |
| 1730936400 | 33.549999 | 0.78 | 2.38 | 33.409999 | 33.82 | 33.09 | 2028650 |
| 1730850000 | 32.77 | 0.27 | 0.83 | 32.53 | 32.99 | 32.38 | 1359998 |
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
