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 | -0.5 | -1.61917098446 | 30.88 | 31.495 | 28.65 | 6583834 | 30.50981536 | CS |
| 4 | -3.03 | -9.06914097576 | 33.41 | 33.51 | 28.65 | 6629770 | 31.11858244 | CS |
| 12 | -3.61 | -10.6207708149 | 33.99 | 34.975 | 28.65 | 5074127 | 31.70806455 | CS |
| 26 | -3.74 | -10.9613130129 | 34.12 | 37.907349 | 28.65 | 4761907 | 33.2992356 | CS |
| 52 | -0.07 | -0.229885057471 | 30.45 | 41.29 | 28.65 | 4178929 | 34.47744952 | CS |
| 156 | 3.645 | 13.6338133533 | 26.735 | 41.29 | 22.225 | 3177997 | 31.58429884 | CS |
| 260 | 15.945 | 110.460685833 | 14.435 | 41.29 | 3.355 | 3408088 | 23.28930478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 30.38 | -0.31 | -1.01 | 30.91 | 30.92 | 30.27 | 6755488 |
| 1738885200 | 30.69 | -0.39 | -1.25 | 31.4 | 31.47 | 30.34 | 3777826 |
| 1738798800 | 31.08 | 0.09 | 0.29 | 30.89 | 31.18 | 30.58 | 3678133 |
| 1738712400 | 30.99 | 0.97 | 3.23 | 30.04 | 31.275 | 30.04 | 6219376 |
| 1738626000 | 30.02 | -0.33 | -1.09 | 29.44 | 30.31 | 28.65 | 9013321 |
| 1738366800 | 30.35 | -0.6 | -1.94 | 30.88 | 31.495 | 30.2 | 11069768 |
| 1738280400 | 30.95 | 0.25 | 0.81 | 30.86 | 31.295 | 30.26 | 6655106 |
| 1738194000 | 30.7 | 0.28 | 0.92 | 30.22 | 30.72 | 30.0296 | 3892190 |
| 1738107600 | 30.42 | -0.55 | -1.78 | 31 | 31.04 | 30.125 | 4538584 |
| 1738021200 | 30.97 | -0.35 | -1.12 | 31.05 | 31.16 | 30.4 | 3292874 |
| 1737762000 | 31.32 | -0.21 | -0.67 | 31.73 | 31.85 | 31.29 | 4839931 |
| 1737675600 | 31.53 | 0 | 0.00 | 31.53 | 31.53 | 31.53 | 0 |
| 1737589200 | 31.53 | -0.33 | -1.04 | 31.855 | 32.08 | 31.47 | 4643269 |
| 1737502800 | 31.86 | 0.74 | 2.38 | 31.55 | 31.96 | 30.81 | 7743085 |
| 1737157200 | 31.12 | 0.32 | 1.04 | 30.65 | 31.19 | 30.52 | 5819556 |
| 1737070800 | 30.8 | -0.71 | -2.25 | 31.22 | 31.27 | 30.595 | 8891038 |
| 1736984400 | 31.51 | -0.04 | -0.13 | 31.75 | 31.86 | 31.265 | 8322576 |
| 1736898000 | 31.55 | 0.02 | 0.06 | 31.67 | 31.79 | 31.09 | 12227150 |
| 1736811600 | 31.53 | -1.21 | -3.70 | 32.89 | 33.455 | 31.39 | 10850219 |
| 1736552400 | 32.74 | 0.11 | 0.34 | 33.32 | 33.509999 | 32.59 | 4847015 |
| 1736379600 | 32.63 | -0.07 | -0.21 | 32.58 | 32.799999 | 32.38 | 3771369 |
| 1736293200 | 32.7 | 0.45 | 1.40 | 32.5 | 32.82 | 32.229999 | 4423221 |
| 1736206800 | 32.25 | 0.68 | 2.15 | 32.229999 | 32.775 | 32.09 | 7647318 |
| 1735947600 | 31.57 | 0.21 | 0.67 | 31.55 | 31.655 | 31.335 | 4848540 |
| 1735861200 | 31.36 | 0.49 | 1.59 | 31.11 | 31.62 | 31.06 | 4501611 |
| 1735688400 | 30.87 | 0.61 | 2.02 | 30.34 | 30.985 | 30.25 | 4393547 |
| 1735602000 | 30.26 | 0.1 | 0.33 | 30.24 | 30.52 | 29.985 | 4141202 |
| 1735342800 | 30.16 | 0.04 | 0.13 | 30.15 | 30.6 | 29.97 | 2538880 |
| 1735256400 | 30.12 | -0.13 | -0.43 | 30.31 | 30.44 | 30.03 | 1780318 |
| 1735077840 | 30.25 | 0.23 | 0.77 | 30.07 | 30.41 | 29.88 | 1560014 |
| 1734997200 | 30.02 | 0.44 | 1.49 | 29.4 | 30.105 | 29.275 | 5260818 |
| 1734738000 | 29.58 | 0.07 | 0.24 | 29.31 | 29.97 | 29.23 | 4008464 |
| 1734651600 | 29.51 | -0.19 | -0.64 | 30.26 | 30.26 | 29.3699 | 4671539 |
| 1734565200 | 29.7 | -0.91 | -2.97 | 30.72 | 30.8 | 29.525 | 4126394 |
| 1734478800 | 30.61 | -0.24 | -0.78 | 30.55 | 30.7 | 30.125 | 3534814 |
| 1734392400 | 30.85 | -0.62 | -1.97 | 31.24 | 31.367 | 30.56 | 8506530 |
| 1734133200 | 31.47 | -0.19 | -0.60 | 31.36 | 31.53 | 30.832 | 5087039 |
| 1734046800 | 31.66 | -0.86 | -2.64 | 32.38 | 32.43 | 31.605 | 5437102 |
| 1733960400 | 32.52 | 0.4 | 1.25 | 32.54 | 32.564999 | 32.225 | 8550919 |
| 1733874000 | 32.119999 | -0.27 | -0.83 | 32.59 | 32.659999 | 32.11 | 2601965 |
| 1733787600 | 32.39 | 0.12 | 0.37 | 32.68 | 33.055 | 32.32 | 2529502 |
| 1733528400 | 32.27 | -0.98 | -2.95 | 33 | 33 | 32.14 | 5111797 |
| 1733442000 | 33.25 | 0.14 | 0.42 | 33.27 | 33.68 | 33.15 | 3499530 |
| 1733355600 | 33.11 | -1.1 | -3.22 | 34.21 | 34.44 | 32.99 | 6125540 |
| 1733269200 | 34.21 | 0.63 | 1.88 | 34.1 | 34.33 | 33.73 | 3760409 |
| 1733182800 | 33.58 | -0.24 | -0.71 | 34 | 34.1 | 33.479999 | 3227765 |
| 1732917840 | 33.82 | 0.3 | 0.89 | 33.8 | 34.03 | 33.79 | 1565572 |
| 1732750800 | 33.52 | 0.32 | 0.96 | 33.36 | 33.645 | 33.145 | 2567465 |
| 1732664400 | 33.2 | -0.83 | -2.44 | 33.89 | 33.95 | 32.65 | 7248919 |
| 1732578000 | 34.03 | -0.81 | -2.32 | 34.75 | 34.9 | 33.89 | 5660888 |
| 1732318800 | 34.84 | 0.29 | 0.84 | 34.54 | 34.975 | 34.29 | 4643094 |
| 1732232400 | 34.55 | 0.77 | 2.28 | 34.02 | 34.685 | 33.81 | 6300548 |
| 1732146000 | 33.78 | 0.11 | 0.33 | 33.549999 | 33.8 | 33.47 | 2272131 |
| 1732059600 | 33.67 | 0.01 | 0.03 | 33.36 | 33.82 | 33.18 | 2165006 |
| 1731973200 | 33.66 | 0.56 | 1.69 | 33.29 | 33.82 | 33.255 | 3848650 |
| 1731714000 | 33.1 | -0.93 | -2.73 | 33.88 | 34.185 | 32.97 | 4286277 |
| 1731627600 | 34.03 | 0.68 | 2.04 | 33.549999 | 34.14 | 33.52 | 4607437 |
| 1731541200 | 33.35 | -0.41 | -1.21 | 33.88 | 33.92 | 32.615 | 4907981 |
| 1731454800 | 33.76 | -0.46 | -1.34 | 34.31 | 34.59 | 33.62 | 4574188 |
| 1731368400 | 34.22 | 0.05 | 0.15 | 34.2 | 34.495 | 33.68 | 3748718 |
| 1731109200 | 34.17 | -0.64 | -1.84 | 34.78 | 34.78 | 33.74 | 4259602 |
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
