Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 6.944 | 31.25 | 33.475 | 30.02 | 99147 | 31.61633006 | CS |
| 4 | -0.38 | -1.12426035503 | 33.8 | 34.02 | 27.8705 | 167152 | 31.55438922 | CS |
| 12 | -4.68 | -12.2834645669 | 38.1 | 38.97 | 27.8705 | 157409 | 34.61293062 | CS |
| 26 | -3.13 | -8.56361149111 | 36.55 | 39.59 | 27.8705 | 132837 | 35.65989244 | CS |
| 52 | -0.17 | -0.506103006847 | 33.59 | 39.59 | 27.8705 | 125810 | 35.67085366 | CS |
| 156 | -5.33 | -13.7548387097 | 38.75 | 39.97 | 27.45 | 123051 | 34.1294955 | CS |
| 260 | 1.05 | 3.2437442076 | 32.37 | 62.16 | 27.45 | 124225 | 39.88610486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 33.42 | 0.38 | 1.15 | 33 | 33.6 | 32.793 | 103274 |
| 1745534400 | 33.04 | 0.74 | 2.29 | 32.52 | 33.1 | 32.33 | 79603 |
| 1745448000 | 32.299999 | 0.86 | 2.74 | 32.2 | 33.002699 | 32.2 | 102781 |
| 1745361600 | 31.44 | 1.11 | 3.66 | 30.94 | 31.44 | 30.5 | 82828 |
| 1745275200 | 30.33 | -1.16 | -3.68 | 31.25 | 31.33 | 30.02 | 131375 |
| 1744929600 | 31.49 | -0.05 | -0.16 | 31.75 | 32.049999 | 31.3 | 103921 |
| 1744843200 | 31.54 | -0.84 | -2.59 | 32.159999 | 32.4 | 31.25 | 134578 |
| 1744756800 | 32.38 | -0.19 | -0.58 | 32.22 | 32.799999 | 32.0501 | 72150 |
| 1744670400 | 32.57 | 0.11 | 0.34 | 33.009999 | 33.2 | 32.0779 | 106424 |
| 1744411200 | 32.46 | 0.17 | 0.53 | 32.2 | 32.759999 | 31.8188 | 90909 |
| 1744324800 | 32.29 | -0.39 | -1.19 | 32.56 | 32.715 | 31.09 | 115250 |
| 1744238400 | 32.68 | 2.99 | 10.07 | 29.3 | 33.06 | 29.3 | 266848 |
| 1744152000 | 29.69 | 0.07 | 0.24 | 30.8 | 31.4 | 29.2201 | 299277 |
| 1744065600 | 29.62 | -0.45 | -1.50 | 28.47 | 31.2 | 27.8705 | 367350 |
| 1743806400 | 30.07 | -2.6 | -7.96 | 32.1 | 32.18 | 29.86 | 436571 |
| 1743720000 | 32.67 | -1.2 | -3.54 | 33 | 33.5 | 32.549999 | 189377 |
| 1743633600 | 33.87 | 0.37 | 1.10 | 33.39 | 33.98 | 33.39 | 81576 |
| 1743547200 | 33.5 | 0.51 | 1.55 | 33.04 | 33.549999 | 32.86 | 137001 |
| 1743460800 | 32.99 | -0.49 | -1.46 | 33.2 | 33.2697 | 32.75 | 263626 |
| 1743201600 | 33.479999 | -0.35 | -1.03 | 33.8 | 34.02 | 33.34 | 114436 |
| 1743115200 | 33.83 | -0.73 | -2.11 | 34.22 | 34.56 | 33.8 | 79257 |
| 1743028800 | 34.56 | -0.64 | -1.82 | 35.04 | 35.1 | 34.3 | 64497 |
| 1742942400 | 35.2 | 0.33 | 0.95 | 35.2 | 35.3916 | 34.78 | 146824 |
| 1742856000 | 34.87 | 0.44 | 1.28 | 34.69 | 35.0999 | 34.65 | 91934 |
| 1742596800 | 34.43 | 0.33 | 0.97 | 33.86 | 34.43 | 33.8014 | 98081 |
| 1742510400 | 34.1 | -0.11 | -0.32 | 33.91 | 34.44 | 33.905 | 82137 |
| 1742424000 | 34.21 | 0.37 | 1.09 | 33.87 | 34.34 | 33.7778 | 86372 |
| 1742337600 | 33.84 | -0.5 | -1.46 | 34.12 | 34.21 | 33.79 | 101606 |
| 1742251200 | 34.34 | 0.26 | 0.76 | 34.1 | 34.5094 | 34.05 | 161753 |
| 1741992000 | 34.08 | 0.17 | 0.50 | 33.81 | 34.28 | 33.81 | 91871 |
| 1741905600 | 33.91 | -0.28 | -0.82 | 34.34 | 34.37 | 33.75 | 112686 |
| 1741819200 | 34.19 | 0.48 | 1.42 | 34.38 | 34.45 | 33.96 | 121424 |
| 1741732800 | 33.71 | 0.11 | 0.33 | 33.46 | 34.26 | 33.4 | 154755 |
| 1741646400 | 33.6 | -1.07 | -3.09 | 34.01 | 34.3979 | 33.13 | 302850 |
| 1741390800 | 34.67 | -0.02 | -0.06 | 34.49 | 34.75 | 33.85 | 191101 |
| 1741304400 | 34.69 | -1.06 | -2.97 | 35.33 | 35.5 | 34.53 | 202413 |
| 1741218000 | 35.75 | 0.69 | 1.97 | 35.23 | 35.81 | 35.06 | 187526 |
| 1741131600 | 35.06 | -0.24 | -0.68 | 34.75 | 35.5166 | 34.1903 | 244526 |
| 1741045200 | 35.3 | -1.17 | -3.21 | 36.87 | 36.87 | 35.04 | 341164 |
| 1740786000 | 36.47 | 0.4 | 1.11 | 36.12 | 36.8139 | 36 | 136640 |
| 1740699600 | 36.07 | -0.75 | -2.04 | 37.24 | 37.32 | 36 | 178223 |
| 1740613200 | 36.82 | 0.23 | 0.63 | 36.69 | 37.3 | 36.62 | 85607 |
| 1740526800 | 36.59 | -0.56 | -1.51 | 36.9 | 37.29 | 36.48 | 141892 |
| 1740440400 | 37.15 | -0.88 | -2.31 | 38.15 | 38.43 | 37.14 | 148168 |
| 1740181200 | 38.03 | -0.69 | -1.78 | 38.76 | 38.8499 | 37.9001 | 103067 |
| 1740094800 | 38.72 | -0.22 | -0.56 | 38.93 | 38.97 | 38.43 | 110749 |
| 1740008400 | 38.94 | 0.15 | 0.39 | 38.94 | 38.9597 | 38.65 | 117340 |
| 1739922000 | 38.79 | -0.14 | -0.36 | 38.83 | 38.9 | 38.65 | 112484 |
| 1739576400 | 38.93 | 0.08 | 0.21 | 38.8 | 38.95 | 38.51 | 113959 |
| 1739490000 | 38.85 | 0.43 | 1.12 | 38.42 | 38.94 | 38.42 | 80398 |
| 1739403600 | 38.42 | 0 | 0.00 | 38.2 | 38.42 | 38.1501 | 104035 |
| 1739317200 | 38.42 | 0.09 | 0.23 | 38.26 | 38.4399 | 38.05 | 96971 |
| 1739230800 | 38.33 | 0.26 | 0.68 | 38.25 | 38.49 | 38.22 | 109406 |
| 1738971600 | 38.07 | -0.3 | -0.78 | 38.34 | 38.5 | 37.56 | 728051 |
| 1738885200 | 38.37 | 0.31 | 0.81 | 38.15 | 38.4399 | 38.0808 | 106998 |
| 1738798800 | 38.06 | 0.31 | 0.82 | 37.8 | 38.11 | 37.7024 | 129135 |
| 1738712400 | 37.75 | 0.58 | 1.56 | 37.17 | 37.75 | 37.0318 | 152742 |
| 1738626000 | 37.17 | -0.69 | -1.82 | 37.1 | 37.5835 | 36.86 | 217714 |
| 1738366800 | 37.86 | 0.06 | 0.16 | 38.1 | 38.4016 | 37.75 | 117462 |
| 1738280400 | 37.8 | 0.48 | 1.29 | 37.32 | 37.8799 | 37.32 | 123194 |
| 1738194000 | 37.32 | -0.03 | -0.08 | 37.51 | 37.51 | 37.16 | 76733 |
| 1738107600 | 37.35 | 0.7 | 1.91 | 36.9 | 37.5 | 36.35 | 169142 |
| 1738021200 | 36.65 | -2.19 | -5.64 | 37.44 | 37.7881 | 36.52 | 283901 |
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
