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 | 0.5173 | 1.825979527 | 28.33 | 29.02 | 25.62 | 11107486 | 27.49498595 | CS |
| 4 | -1.7627 | -5.75857562888 | 30.61 | 31.045 | 25.62 | 7809176 | 28.88529117 | CS |
| 12 | -2.3227 | -7.45171639397 | 31.17 | 33.51 | 25.62 | 6361289 | 30.09635482 | CS |
| 26 | -4.2727 | -12.9006642512 | 33.12 | 37.907349 | 25.62 | 5352450 | 31.92160701 | CS |
| 52 | -6.8927 | -19.2856743145 | 35.74 | 41.29 | 25.62 | 4567081 | 33.80647596 | CS |
| 156 | -0.1927 | -0.663567493113 | 29.04 | 41.29 | 22.225 | 3271966 | 31.57003536 | CS |
| 260 | 19.8973 | 222.316201117 | 8.95 | 41.29 | 3.355 | 3477368 | 23.65380563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 28.38 | 0.01 | 0.04 | 28.31 | 28.45 | 27.76 | 6758816 |
| 1741390800 | 28.37 | 0.41 | 1.47 | 28.51 | 29.02 | 28.185 | 11418145 |
| 1741304400 | 27.96 | 0.53 | 1.93 | 27.5 | 28.46 | 27.15 | 10964634 |
| 1741218000 | 27.43 | 0.5 | 1.86 | 26.97 | 27.56 | 26.715 | 11797124 |
| 1741131600 | 26.93 | 0.21 | 0.79 | 26.4 | 27.275 | 25.62 | 12416985 |
| 1741045200 | 26.72 | -1.55 | -5.48 | 28.33 | 28.56 | 26.33 | 9179108 |
| 1740786000 | 28.27 | -0.04 | -0.14 | 28.07 | 28.31 | 27.66 | 6875448 |
| 1740699600 | 28.31 | -0.33 | -1.15 | 28.7 | 28.9 | 28.25 | 5528533 |
| 1740613200 | 28.64 | -0.21 | -0.73 | 28.74 | 28.91 | 28.37 | 7254213 |
| 1740526800 | 28.85 | -0.51 | -1.74 | 29.38 | 29.47 | 28.53 | 10108394 |
| 1740440400 | 29.36 | -0.61 | -2.04 | 30.03 | 30.13 | 29.3 | 9538453 |
| 1740181200 | 29.97 | -0.76 | -2.47 | 30.62 | 30.64 | 29.875 | 8288790 |
| 1740094800 | 30.73 | 0.31 | 1.02 | 30.41 | 30.9 | 30.25 | 9957929 |
| 1740008400 | 30.42 | 0.01 | 0.03 | 30.63 | 30.75 | 30.35 | 4246909 |
| 1739922000 | 30.41 | 0.29 | 0.96 | 30.13 | 30.655 | 29.97 | 11315508 |
| 1739576400 | 30.12 | -0.28 | -0.92 | 30.5 | 30.68 | 30.02 | 3389760 |
| 1739490000 | 30.4 | 0.37 | 1.23 | 30 | 30.52 | 29.9 | 3535748 |
| 1739403600 | 30.03 | -0.89 | -2.88 | 30.55 | 30.855 | 29.975 | 3959423 |
| 1739317200 | 30.92 | 0.21 | 0.68 | 30.72 | 31.045 | 30.54 | 4296485 |
| 1739230800 | 30.71 | 0.33 | 1.09 | 30.61 | 30.81 | 30.42 | 4541231 |
| 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 |
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
