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 | 1.61 | 4.82903419316 | 33.34 | 36.72 | 33.11 | 385564 | 35.03811261 | CS |
| 4 | 3.57 | 11.3766730402 | 31.38 | 38.2232 | 30.65 | 407143 | 33.32418607 | CS |
| 12 | 4.05 | 13.1067961165 | 30.9 | 38.2232 | 29.3944 | 334247 | 32.88654846 | CS |
| 26 | 7.49 | 27.2760378733 | 27.46 | 38.2232 | 25.58 | 377290 | 30.87744242 | CS |
| 52 | 8.57 | 32.486732373 | 26.38 | 38.2232 | 25.475 | 366390 | 30.3859606 | CS |
| 156 | 14.56 | 71.4075527219 | 20.39 | 38.2232 | 9.47 | 374271 | 22.71138499 | CS |
| 260 | 19.68 | 128.880157171 | 15.27 | 38.2232 | 4.3863 | 415430 | 18.79891341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 34.95 | 0.02 | 0.06 | 35.47 | 35.67 | 34.84 | 113101 |
| 1732750800 | 34.93 | -0.06 | -0.17 | 35.57 | 35.76 | 34.91 | 231654 |
| 1732664400 | 34.99 | -0.74 | -2.07 | 35.29 | 35.4 | 34.87 | 641382 |
| 1732578000 | 35.73 | 1.6 | 4.69 | 34.79 | 36.72 | 34.79 | 414769 |
| 1732318800 | 34.13 | 1.1 | 3.33 | 33.34 | 34.17 | 33.11 | 254451 |
| 1732232400 | 33.03 | 0.37 | 1.13 | 32.86 | 33.479999 | 32.6708 | 209922 |
| 1732146000 | 32.659999 | -0.25 | -0.76 | 32.74 | 33.1 | 32.5 | 239733 |
| 1732059600 | 32.909999 | 0.28 | 0.86 | 32.439999 | 33.101 | 32.21 | 363964 |
| 1731973200 | 32.63 | -0.67 | -2.01 | 33 | 33.259999 | 32.54 | 411529 |
| 1731714000 | 33.299999 | -1.33 | -3.84 | 34.7 | 34.7 | 33.17 | 462645 |
| 1731627600 | 34.63 | 2.67 | 8.35 | 36.35 | 38.2232 | 34.41 | 1317365 |
| 1731541200 | 31.96 | -0.1 | -0.31 | 32.869999 | 32.9623 | 31.36 | 465500 |
| 1731454800 | 32.06 | -1.59 | -4.73 | 33.409999 | 33.53 | 32.02 | 285757 |
| 1731368400 | 33.65 | 0.17 | 0.51 | 33.9 | 34.14 | 33.5901 | 191934 |
| 1731109200 | 33.479999 | 0.5 | 1.52 | 32.89 | 33.6999 | 32.85 | 197524 |
| 1731022800 | 32.979999 | 0.38 | 1.17 | 32.6 | 33.5 | 32.6 | 364687 |
| 1730936400 | 32.6 | 0.59 | 1.84 | 31.87 | 32.63 | 30.93 | 486181 |
| 1730850000 | 32.009999 | 0.77 | 2.46 | 31 | 32.03 | 30.95 | 377270 |
| 1730763600 | 31.24 | 0.47 | 1.53 | 30.97 | 32.229999 | 30.86 | 583943 |
| 1730500800 | 30.77 | 0.01 | 0.03 | 31.38 | 31.75 | 30.65 | 235506 |
| 1730414400 | 30.76 | -0.66 | -2.10 | 31.15 | 31.38 | 30.7 | 207452 |
| 1730328000 | 31.42 | 0.23 | 0.74 | 31.03 | 31.8 | 30.83 | 170152 |
| 1730241600 | 31.19 | -0.56 | -1.76 | 30.32 | 31.21 | 29.3944 | 284055 |
| 1730155200 | 31.75 | 0.73 | 2.35 | 31.41 | 32.02 | 31.39 | 164070 |
| 1729896000 | 31.02 | -0.42 | -1.34 | 31.71 | 31.81 | 30.99 | 143466 |
| 1729809600 | 31.44 | 0.35 | 1.13 | 31.28 | 31.895 | 30.99 | 218389 |
| 1729723200 | 31.09 | 0.26 | 0.84 | 30.6 | 31.375 | 30.6 | 268024 |
| 1729636800 | 30.83 | -1.26 | -3.93 | 31.58 | 31.585 | 30.63 | 332397 |
| 1729550400 | 32.09 | -1.79 | -5.28 | 33.78 | 33.885 | 32.03 | 271557 |
| 1729291200 | 33.88 | 0.58 | 1.74 | 33.47 | 34.16 | 33.11 | 271991 |
| 1729204800 | 33.299999 | -0.24 | -0.72 | 33.5 | 33.75 | 32.89 | 221821 |
| 1729118400 | 33.54 | 1.01 | 3.10 | 33.07 | 33.705 | 32.884999 | 231278 |
| 1729032000 | 32.53 | 0.24 | 0.74 | 32.35 | 33.13 | 32.275 | 209310 |
| 1728945600 | 32.29 | 0.45 | 1.41 | 31.88 | 32.365 | 31.71 | 148908 |
| 1728686400 | 31.84 | 0.46 | 1.47 | 31.22 | 32.0499 | 31.22 | 222939 |
| 1728600000 | 31.38 | -0.58 | -1.81 | 31.33 | 31.87 | 31.23 | 200792 |
| 1728513600 | 31.96 | -0.28 | -0.87 | 32.119999 | 32.49 | 31.945 | 193613 |
| 1728427200 | 32.24 | 0.25 | 0.78 | 32.28 | 32.75 | 31.83 | 238994 |
| 1728340800 | 31.99 | -0.39 | -1.20 | 31.99 | 32.14 | 31.61 | 444974 |
| 1728081600 | 32.38 | -0.48 | -1.46 | 33.33 | 33.4 | 31.94 | 294159 |
| 1727995200 | 32.86 | -0.5 | -1.50 | 33.11 | 33.35 | 32.34 | 273335 |
| 1727908800 | 33.36 | -0.47 | -1.39 | 33.43 | 33.89 | 33.11 | 218758 |
| 1727822400 | 33.83 | -0.34 | -1.00 | 34.11 | 34.2287 | 33.36 | 233142 |
| 1727736000 | 34.17 | 0.2 | 0.59 | 34 | 34.38 | 33.66 | 349191 |
| 1727476800 | 33.97 | 1.35 | 4.14 | 33.56 | 34.6 | 33.009999 | 377642 |
| 1727390400 | 32.619999 | -0.35 | -1.06 | 33.56 | 33.81 | 32.59 | 260237 |
| 1727304000 | 32.97 | -0.4 | -1.20 | 33.02 | 33.59 | 32.65 | 420860 |
| 1727217600 | 33.369999 | -0.12 | -0.36 | 33.56 | 34.1 | 33.22 | 236071 |
| 1727131200 | 33.49 | 0.18 | 0.54 | 33.77 | 34.1095 | 33.07 | 251140 |
| 1726872000 | 33.31 | -1.24 | -3.59 | 33.7 | 34.41 | 33.24 | 766843 |
| 1726785600 | 34.55 | 0.79 | 2.34 | 35.02 | 35.02 | 33.8 | 487084 |
| 1726699200 | 33.76 | -0.13 | -0.38 | 34.11 | 35.2 | 33.59 | 500505 |
| 1726612800 | 33.89 | 0 | 0.00 | 33.77 | 34.28 | 33.345 | 481216 |
| 1726526400 | 33.89 | 0.3 | 0.89 | 33.98 | 34.02 | 33.25 | 260354 |
| 1726267200 | 33.59 | 1.67 | 5.23 | 32.68 | 33.86 | 32.299999 | 373121 |
| 1726180800 | 31.92 | 0.82 | 2.64 | 31.43 | 32.305 | 31.185 | 358948 |
| 1726094400 | 31.1 | 0.13 | 0.42 | 30.68 | 31.19 | 30.0759 | 330474 |
| 1726008000 | 30.97 | -0.15 | -0.48 | 31.21 | 31.41 | 30.61 | 344299 |
| 1725921600 | 31.12 | 0.32 | 1.04 | 30.76 | 31.49 | 30.67 | 404754 |
| 1725662400 | 30.8 | 0.05 | 0.16 | 30.9 | 31.54 | 30.39 | 318561 |
| 1725576000 | 30.75 | 0.92 | 3.08 | 31.11 | 31.6 | 30.5601 | 439165 |
| 1725489600 | 29.83 | -0.03 | -0.10 | 29.69 | 30.09 | 29.04 | 219548 |
| 1725403200 | 29.86 | -1.42 | -4.54 | 30.99 | 31.21 | 29.73 | 338714 |
| 1725057600 | 31.28 | 0.24 | 0.77 | 31.53 | 31.56 | 30.746 | 253946 |
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
