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 | -0.55 | -1.62385591969 | 33.87 | 34.5 | 33.0233 | 293552 | 33.5647681 | CS |
| 4 | -0.33 | -0.980683506686 | 33.65 | 35.25 | 33 | 277134 | 33.95370612 | CS |
| 12 | 3.92 | 13.3333333333 | 29.4 | 35.27 | 28.5 | 245445 | 32.38370435 | CS |
| 26 | 11.69 | 54.0453074434 | 21.63 | 35.27 | 21.23 | 277164 | 28.72105255 | CS |
| 52 | 7.6 | 29.5489891135 | 25.72 | 35.27 | 21.23 | 249154 | 26.88940868 | CS |
| 156 | 6.72 | 25.2631578947 | 26.6 | 35.27 | 21.23 | 215016 | 26.74757648 | CS |
| 260 | -1.45 | -4.17026171987 | 34.77 | 37.47 | 20.25 | 206253 | 27.22090948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.32 | 0.29 | 0.88 | 32.81 | 33.65 | 32.81 | 2490659 |
| 1734651600 | 33.03 | -0.29 | -0.87 | 33.33 | 33.65 | 33.0233 | 423903 |
| 1734565200 | 33.32 | -0.56 | -1.65 | 33.94 | 34.21 | 33.299999 | 303336 |
| 1734478800 | 33.88 | -0.18 | -0.53 | 34.01 | 34.12 | 33.635 | 286274 |
| 1734392400 | 34.06 | 0.07 | 0.21 | 33.83 | 34.5 | 33.83 | 287122 |
| 1734133200 | 33.99 | 0.04 | 0.12 | 33.86 | 34 | 33.59 | 158600 |
| 1734046800 | 33.95 | 0 | 0.00 | 34.095 | 34.365 | 33.93 | 172467 |
| 1733960400 | 33.95 | 0.28 | 0.83 | 34.01 | 34.1599 | 33.78 | 239378 |
| 1733874000 | 33.67 | 0.25 | 0.75 | 33.119999 | 33.8225 | 33.06 | 217193 |
| 1733787600 | 33.42 | -0.13 | -0.39 | 33.66 | 34.085 | 33.31 | 227959 |
| 1733528400 | 33.549999 | -0.52 | -1.53 | 34.15 | 34.15 | 33.4 | 186952 |
| 1733442000 | 34.07 | -0.21 | -0.61 | 34.145 | 34.3575 | 33.9 | 270168 |
| 1733355600 | 34.28 | -0.16 | -0.46 | 34.335 | 34.605 | 34.1 | 259994 |
| 1733269200 | 34.44 | -0.48 | -1.37 | 35.115 | 35.21 | 34.14 | 324009 |
| 1733182800 | 34.92 | 1.17 | 3.47 | 33.9 | 35.14 | 33.57 | 742656 |
| 1732917840 | 33.75 | -0.22 | -0.65 | 33.95 | 34.05 | 33.56 | 162804 |
| 1732750800 | 33.97 | -0.01 | -0.03 | 34.18 | 34.41 | 33.875 | 206298 |
| 1732664400 | 33.98 | 0.41 | 1.22 | 33.64 | 34.09 | 33.53 | 272292 |
| 1732578000 | 33.57 | -0.23 | -0.68 | 34.14 | 34.3561 | 33.53 | 277563 |
| 1732318800 | 33.8 | 0.2 | 0.60 | 33.82 | 33.99 | 33.54 | 206814 |
| 1732232400 | 33.6 | -0.26 | -0.77 | 33.995 | 34.015 | 33.59 | 197502 |
| 1732146000 | 33.86 | 0.08 | 0.24 | 33.95 | 33.95 | 33.38 | 155416 |
| 1732059600 | 33.78 | -0.04 | -0.12 | 33.65 | 33.84 | 33.295 | 155847 |
| 1731973200 | 33.82 | 0.04 | 0.12 | 33.945 | 34.49 | 33.805 | 262367 |
| 1731714000 | 33.78 | 0.33 | 0.99 | 33.77 | 33.92 | 33.5 | 374314 |
| 1731627600 | 33.45 | -0.27 | -0.80 | 33.509999 | 33.93 | 33.299999 | 301535 |
| 1731541200 | 33.72 | -0.68 | -1.98 | 34.41 | 34.51 | 33.52 | 309698 |
| 1731454800 | 34.4 | -0.12 | -0.35 | 34.56 | 35.27 | 34.3 | 339409 |
| 1731368400 | 34.52 | 0.26 | 0.76 | 34.462 | 34.65 | 34.0285 | 344111 |
| 1731109200 | 34.26 | 0.43 | 1.27 | 33.7605 | 34.43 | 33.6909 | 313974 |
| 1731022800 | 33.83 | -0.25 | -0.73 | 33.96 | 34.56 | 33.7238 | 309885 |
| 1730936400 | 34.08 | 0.76 | 2.28 | 33.9 | 34.53 | 33.65 | 337357 |
| 1730850000 | 33.32 | 0.29 | 0.88 | 32.86 | 33.5399 | 32.79 | 286114 |
| 1730763600 | 33.03 | 1.37 | 4.33 | 31.78 | 33.32 | 31.78 | 294351 |
| 1730500800 | 31.66 | -0.45 | -1.40 | 31.96 | 32.295 | 31.07 | 295143 |
| 1730414400 | 32.11 | 3.02 | 10.38 | 32 | 33.605 | 31.71 | 559904 |
| 1730328000 | 29.09 | -0.01 | -0.03 | 28.96 | 29.35 | 28.91 | 193086 |
| 1730241600 | 29.1 | -0.16 | -0.55 | 29.1 | 29.288 | 28.86 | 164584 |
| 1730155200 | 29.26 | 0.53 | 1.84 | 29.135 | 29.5 | 28.96 | 163577 |
| 1729896000 | 28.73 | -0.22 | -0.76 | 29.03 | 29.16 | 28.68 | 133787 |
| 1729809600 | 28.95 | -0.02 | -0.07 | 28.86 | 28.99 | 28.73 | 128257 |
| 1729723200 | 28.97 | 0.11 | 0.38 | 28.8 | 29.04 | 28.7 | 120298 |
| 1729636800 | 28.86 | -0.12 | -0.41 | 28.86 | 29.08 | 28.665 | 124426 |
| 1729550400 | 28.98 | -0.55 | -1.86 | 29.55 | 29.725 | 28.9401 | 222742 |
| 1729291200 | 29.53 | -0.52 | -1.73 | 29.5 | 29.582 | 29.15 | 326365 |
| 1729204800 | 30.05 | 0.18 | 0.60 | 29.9 | 30.11 | 29.54 | 202696 |
| 1729118400 | 29.87 | 0.67 | 2.29 | 29.31 | 30 | 29.285 | 195124 |
| 1729032000 | 29.2 | 0.17 | 0.59 | 28.92 | 29.56 | 28.81 | 207306 |
| 1728945600 | 29.03 | 0.15 | 0.52 | 28.9 | 29.06 | 28.78 | 112682 |
| 1728686400 | 28.88 | 0.11 | 0.38 | 28.62 | 28.98 | 28.62 | 143904 |
| 1728600000 | 28.77 | -0.12 | -0.42 | 28.835 | 28.92 | 28.6 | 174857 |
| 1728513600 | 28.89 | -0.13 | -0.45 | 28.95 | 29.145 | 28.785 | 152788 |
| 1728427200 | 29.02 | 0.12 | 0.42 | 29.03 | 29.03 | 28.5 | 127717 |
| 1728340800 | 28.9 | -0.06 | -0.21 | 28.89 | 28.95 | 28.6395 | 161590 |
| 1728081600 | 28.96 | 0.36 | 1.26 | 28.725 | 29.16 | 28.6 | 158938 |
| 1727995200 | 28.6 | -0.61 | -2.09 | 29 | 29.03 | 28.5 | 178520 |
| 1727908800 | 29.21 | -0.53 | -1.78 | 29.51 | 29.65 | 29.05 | 185122 |
| 1727822400 | 29.74 | 0.2 | 0.68 | 29.5 | 29.8 | 29.24 | 227441 |
| 1727735520 | 29.54 | 0.27 | 0.92 | 29.33 | 29.68 | 29.31 | 271344 |
| 1727476800 | 29.27 | -0.04 | -0.14 | 29.4 | 29.75 | 29.2 | 203719 |
| 1727390400 | 29.31 | 0.35 | 1.21 | 29 | 29.575 | 28.91 | 236590 |
| 1727304000 | 28.96 | -0.37 | -1.26 | 29.46 | 29.46 | 28.79 | 222651 |
| 1727217600 | 29.33 | -0.05 | -0.17 | 29.47 | 29.62 | 29.33 | 232096 |
| 1727131200 | 29.38 | 0.2 | 0.69 | 29.25 | 29.47 | 29.07 | 171194 |
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
