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 | -1.12 | -3.584 | 31.25 | 31.41 | 30.13 | 798363 | 30.768334 | CS |
| 4 | -0.63 | -2.04811443433 | 30.76 | 31.49 | 30.13 | 1458194 | 31.02502744 | CS |
| 12 | 0.71 | 2.4133242692 | 29.42 | 31.49 | 28.55 | 1652461 | 29.98845183 | CS |
| 26 | 2.71 | 9.8832968636 | 27.42 | 31.49 | 26.955 | 2566071 | 28.42022512 | CS |
| 52 | 5.75 | 23.5849056604 | 24.38 | 31.49 | 22.77 | 3243589 | 26.86505849 | CS |
| 156 | -3.45 | -10.2739726027 | 33.58 | 33.87 | 17.42 | 2423538 | 24.70187852 | CS |
| 260 | -11.36 | -27.3800915883 | 41.49 | 41.49 | 17.42 | 1664197 | 25.14168592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 30.13 | -0.21 | -0.69 | 30.18 | 30.18 | 30.04 | 517915 |
| 1736379600 | 30.34 | -0.31 | -1.01 | 30.87 | 30.87 | 30.27 | 1130747 |
| 1736293200 | 30.65 | -0.5 | -1.61 | 31.2 | 31.2 | 30.45 | 675145 |
| 1736206800 | 31.15 | -0.05 | -0.16 | 31.02 | 31.34 | 31.01 | 517442 |
| 1735947600 | 31.2 | -0.06 | -0.19 | 31.3 | 31.345 | 31.11 | 845200 |
| 1735861200 | 31.26 | -0.03 | -0.10 | 31.215 | 31.49 | 31.16 | 511979 |
| 1735688400 | 31.29 | 0.08 | 0.26 | 31.2 | 31.32 | 31.2 | 1082218 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.2053 | 31.31 | 31.0872 | 318690 |
| 1735342800 | 31.34 | 0.11 | 0.35 | 31.23 | 31.355 | 31.2 | 937307 |
| 1735256400 | 31.23 | -0.06 | -0.19 | 31.23 | 31.35 | 31.12 | 205878 |
| 1735077840 | 31.29 | 0.09 | 0.29 | 31.14 | 31.42 | 31.14 | 556010 |
| 1734997200 | 31.2 | -0.01 | -0.03 | 31.2 | 31.28 | 31.09 | 375203 |
| 1734738000 | 31.21 | 0.12 | 0.39 | 30.9 | 31.3 | 30.9 | 1761893 |
| 1734651600 | 31.09 | 0.06 | 0.19 | 31.1 | 31.16 | 31.02 | 915251 |
| 1734565200 | 31.03 | 0.03 | 0.10 | 31.03 | 31.12 | 30.965 | 1928815 |
| 1734478800 | 31 | -0.05 | -0.16 | 30.861 | 31.14 | 30.861 | 10303697 |
| 1734392400 | 31.05 | 0.3 | 0.98 | 30.71 | 31.07 | 30.685 | 1273236 |
| 1734133200 | 30.75 | 0.02 | 0.07 | 30.73 | 30.775 | 30.66 | 1356664 |
| 1734046800 | 30.73 | 0.13 | 0.42 | 30.6274 | 30.825 | 30.6 | 649494 |
| 1733960400 | 30.6 | 0.15 | 0.49 | 30.3664 | 30.6 | 30.3664 | 869342 |
| 1733874000 | 30.45 | 0.04 | 0.13 | 30.4 | 30.54 | 30.395 | 485939 |
| 1733787600 | 30.41 | -0.02 | -0.07 | 30.45 | 30.55 | 30.325 | 1363912 |
| 1733528400 | 30.43 | 0.05 | 0.16 | 30.43 | 30.56 | 30.35 | 1001436 |
| 1733442000 | 30.38 | 0.09 | 0.30 | 30.39 | 30.495 | 30.29 | 4676309 |
| 1733355600 | 30.29 | -0.17 | -0.56 | 30.4994 | 30.4994 | 30.235 | 3422996 |
| 1733269200 | 30.46 | -0.02 | -0.07 | 30.41 | 30.49 | 30.24 | 413249 |
| 1733182800 | 30.48 | 0.11 | 0.36 | 30.3 | 30.59 | 30.14 | 620449 |
| 1732917840 | 30.37 | 0.03 | 0.10 | 30.1101 | 30.565 | 30.1101 | 2171189 |
| 1732750800 | 30.34 | 0.14 | 0.46 | 30.2 | 30.415 | 30.09 | 2223639 |
| 1732664400 | 30.2 | 0.24 | 0.80 | 30.05 | 30.3 | 29.99 | 6392545 |
| 1732578000 | 29.96 | 0.18 | 0.60 | 29.75 | 30.09 | 29.68 | 1348987 |
| 1732318800 | 29.78 | 0.23 | 0.78 | 29.57 | 29.9 | 29.47 | 822841 |
| 1732232400 | 29.55 | 0.16 | 0.54 | 29.305 | 29.57 | 29.26 | 1199014 |
| 1732146000 | 29.39 | 0.16 | 0.55 | 29.1825 | 29.49 | 29.1825 | 1335389 |
| 1732059600 | 29.23 | 0.13 | 0.45 | 29.02 | 29.26 | 28.99 | 865101 |
| 1731973200 | 29.1 | 0.12 | 0.41 | 28.925 | 29.14 | 28.925 | 894507 |
| 1731714000 | 28.98 | 0.15 | 0.52 | 28.85 | 29.005 | 28.78 | 3001526 |
| 1731627600 | 28.83 | -0.01 | -0.03 | 28.825 | 28.99 | 28.79 | 813351 |
| 1731541200 | 28.84 | -0.15 | -0.52 | 28.93 | 29.17 | 28.84 | 933924 |
| 1731454800 | 28.99 | 0.09 | 0.31 | 28.9 | 29.02 | 28.88 | 583802 |
| 1731368400 | 28.9 | -0.05 | -0.17 | 28.93 | 29.04 | 28.895 | 504054 |
| 1731109200 | 28.95 | -0.04 | -0.14 | 29.0534 | 29.0534 | 28.9 | 442386 |
| 1731022800 | 28.99 | -0.04 | -0.14 | 29.08 | 29.11 | 28.78 | 868173 |
| 1730936400 | 29.03 | 0.02 | 0.07 | 29.22 | 29.39 | 28.94 | 2112336 |
| 1730850000 | 29.01 | 0.02 | 0.07 | 29.065 | 29.225 | 29.01 | 347763 |
| 1730763600 | 28.99 | -0.5 | -1.70 | 29.47 | 29.51 | 28.99 | 1338910 |
| 1730500800 | 29.49 | 0 | 0.00 | 29.67 | 29.67 | 29.39 | 972249 |
| 1730414400 | 29.49 | 0.08 | 0.27 | 29.44 | 29.535 | 29.37 | 3203104 |
| 1730328000 | 29.41 | 0.15 | 0.51 | 29.14 | 29.41 | 29.13 | 1257225 |
| 1730241600 | 29.26 | 0.13 | 0.45 | 29.13 | 29.3 | 29.06 | 1582898 |
| 1730155200 | 29.13 | 0.24 | 0.83 | 28.97 | 29.15 | 28.86 | 1586919 |
| 1729896000 | 28.89 | 0.13 | 0.45 | 28.79 | 28.95 | 28.58 | 1408633 |
| 1729809600 | 28.76 | -0.43 | -1.47 | 29.3 | 29.3 | 28.55 | 3665383 |
| 1729723200 | 29.19 | -0.08 | -0.27 | 29.27 | 29.38 | 29.17 | 3471112 |
| 1729636800 | 29.27 | -0.06 | -0.20 | 29.14 | 29.325 | 29.13 | 4164753 |
| 1729550400 | 29.33 | -0.12 | -0.41 | 29.26 | 29.45 | 29.26 | 3427327 |
| 1729291200 | 29.45 | 0.09 | 0.31 | 29.42 | 29.54 | 29.255 | 1117380 |
| 1729204800 | 29.36 | 0.08 | 0.27 | 29.3 | 29.375 | 29.19 | 2823403 |
| 1729118400 | 29.28 | 0.02 | 0.07 | 29.25 | 29.33 | 29.12 | 2047833 |
| 1729032000 | 29.26 | -0.06 | -0.20 | 29.3 | 29.38 | 29.17 | 858177 |
| 1728945600 | 29.32 | 0.05 | 0.17 | 29.26 | 29.38 | 29.19 | 2478992 |
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
