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 | 1.36 | 4.75857242827 | 28.58 | 30.02 | 28.175 | 3293946 | 28.92177327 | CS |
| 4 | 0.66 | 2.25409836066 | 29.28 | 30.02 | 27.59 | 3227513 | 28.84594774 | CS |
| 12 | -3.06 | -9.27272727273 | 33 | 33.115 | 27.59 | 2879453 | 29.95885434 | CS |
| 26 | -2.63 | -8.07491556647 | 32.57 | 33.8 | 27.59 | 2562010 | 30.67555861 | CS |
| 52 | -4.33 | -12.6349576889 | 34.27 | 36.86 | 27.59 | 2497547 | 31.81126871 | CS |
| 156 | -21.34 | -41.6146645866 | 51.28 | 55.11 | 27.59 | 2305569 | 37.15341803 | CS |
| 260 | -12.22 | -28.9848197343 | 42.16 | 55.11 | 27.59 | 2270180 | 41.01410477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 29.94 | 0.94 | 3.24 | 28.88 | 30.31 | 28.88 | 2854995 |
| 1741304400 | 29 | 0.24 | 0.83 | 28.86 | 29.15 | 28.59 | 1979340 |
| 1741218000 | 28.76 | -0.14 | -0.48 | 28.88 | 29.165 | 28.59 | 2029132 |
| 1741131600 | 28.9 | -0.58 | -1.97 | 29.75 | 29.87 | 28.89 | 2827106 |
| 1741045200 | 29.48 | 0.85 | 2.97 | 28.63 | 29.51 | 28.48 | 3583488 |
| 1740786000 | 28.63 | 0.25 | 0.88 | 28.58 | 28.77 | 28.175 | 6050662 |
| 1740699600 | 28.38 | -0.35 | -1.22 | 28.555 | 28.7191 | 27.59 | 4641766 |
| 1740613200 | 28.73 | -0.69 | -2.35 | 29.27 | 29.31 | 28.5556 | 4348767 |
| 1740526800 | 29.42 | 0.19 | 0.65 | 29.36 | 29.69 | 29.255 | 2754117 |
| 1740440400 | 29.23 | -0.42 | -1.42 | 29.58 | 29.76 | 29.155 | 4401748 |
| 1740181200 | 29.65 | 0.8 | 2.77 | 28.92 | 29.8 | 28.77 | 2828390 |
| 1740094800 | 28.85 | 0.29 | 1.02 | 28.45 | 28.85 | 28.42 | 2183180 |
| 1740008400 | 28.56 | 0.27 | 0.95 | 28.41 | 28.72 | 28.23 | 2672743 |
| 1739922000 | 28.29 | -0.17 | -0.60 | 28.35 | 28.44 | 28.03 | 4114354 |
| 1739576400 | 28.46 | -0.08 | -0.28 | 28.67 | 28.85 | 28.37 | 2791142 |
| 1739490000 | 28.54 | 0.01 | 0.04 | 28.53 | 28.63 | 28.27 | 3036933 |
| 1739403600 | 28.53 | -0.47 | -1.62 | 28.63 | 28.9 | 28.525 | 2660671 |
| 1739317200 | 29 | 0.13 | 0.45 | 28.87 | 29.01 | 28.6 | 2422949 |
| 1739230800 | 28.87 | -0.33 | -1.13 | 29.23 | 29.31 | 28.825 | 2223975 |
| 1738971600 | 29.2 | 0.02 | 0.07 | 29.28 | 29.28 | 28.82 | 3772281 |
| 1738885200 | 29.18 | -0.09 | -0.31 | 29.65 | 29.66 | 29.125 | 1796189 |
| 1738798800 | 29.27 | -0.12 | -0.41 | 29.25 | 29.59 | 29.11 | 4301356 |
| 1738712400 | 29.39 | -0.21 | -0.71 | 29.77 | 29.82 | 29.38 | 2232869 |
| 1738626000 | 29.6 | -0.38 | -1.27 | 29.77 | 29.95 | 29.16 | 2913185 |
| 1738366800 | 29.98 | -0.45 | -1.48 | 30.24 | 30.34 | 29.925 | 11600597 |
| 1738280400 | 30.43 | 0.25 | 0.83 | 30.48 | 30.5 | 30.17 | 1733990 |
| 1738194000 | 30.18 | -0.28 | -0.92 | 30.54 | 30.545 | 30.04 | 2098913 |
| 1738107600 | 30.46 | -0.99 | -3.15 | 31.29 | 31.45 | 30.36 | 2439493 |
| 1738021200 | 31.45 | 0.57 | 1.85 | 31.38 | 31.9459 | 31.24 | 2762365 |
| 1737762000 | 30.88 | 0.53 | 1.75 | 30.78 | 31.03 | 30.66 | 1517386 |
| 1737675600 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737589200 | 30.35 | -0.51 | -1.65 | 30.89 | 30.89 | 30.28 | 2179501 |
| 1737502800 | 30.86 | 0.93 | 3.11 | 29.93 | 30.885 | 29.89 | 3318447 |
| 1737157200 | 29.93 | 0.04 | 0.13 | 29.75 | 30 | 29.69 | 2515312 |
| 1737070800 | 29.89 | 0.29 | 0.98 | 29.45 | 29.935 | 29.12 | 2894799 |
| 1736984400 | 29.6 | -0.41 | -1.37 | 30.14 | 30.19 | 29.355 | 2851229 |
| 1736898000 | 30.01 | -0.25 | -0.83 | 29.95 | 30.32 | 29.72 | 2149484 |
| 1736811600 | 30.26 | 0.21 | 0.70 | 29.95 | 30.39 | 29.795 | 3314238 |
| 1736552400 | 30.05 | -0.39 | -1.28 | 30.28 | 30.6 | 29.82 | 3193798 |
| 1736379600 | 30.44 | 0.3 | 1.00 | 30.18 | 30.47 | 29.99 | 2030046 |
| 1736293200 | 30.14 | -0.54 | -1.76 | 30.86 | 31.24 | 30.075 | 2262550 |
| 1736206800 | 30.68 | -0.68 | -2.17 | 31.36 | 31.36 | 30.51 | 2069779 |
| 1735947600 | 31.36 | -0.16 | -0.51 | 31.33 | 31.56 | 31.19 | 1816599 |
| 1735861200 | 31.52 | 0.15 | 0.48 | 31.49 | 31.72 | 31.38 | 1451946 |
| 1735688400 | 31.37 | 0.17 | 0.54 | 31.21 | 31.405 | 31.01 | 1528992 |
| 1735602000 | 31.2 | -0.65 | -2.04 | 31.75 | 31.77 | 31.11 | 1626336 |
| 1735342800 | 31.85 | 0.17 | 0.54 | 31.48 | 31.995 | 31.48 | 1718626 |
| 1735256400 | 31.68 | 0.07 | 0.22 | 31.45 | 31.77 | 31.38 | 1253010 |
| 1735077840 | 31.61 | 0.06 | 0.19 | 31.49 | 31.76 | 31.35 | 844006 |
| 1734997200 | 31.55 | -0.13 | -0.41 | 31.48 | 31.71 | 31.34 | 1845846 |
| 1734738000 | 31.68 | 0.1 | 0.32 | 31.64 | 31.89 | 31.52 | 4859783 |
| 1734651600 | 31.58 | -0.32 | -1.00 | 31.65 | 31.94 | 31.45 | 2889367 |
| 1734565200 | 31.9 | -0.25 | -0.78 | 31.75 | 32.159999 | 31.34 | 4277342 |
| 1734478800 | 32.15 | -0.19 | -0.59 | 32.22 | 32.7 | 32.04 | 2706794 |
| 1734392400 | 32.34 | -0.6 | -1.82 | 32.88 | 33.115 | 32.33 | 2664955 |
| 1734133200 | 32.939999 | -0.1 | -0.30 | 33 | 33.11 | 32.63 | 2508605 |
| 1734046800 | 33.04 | -0.09 | -0.27 | 33.08 | 33.32 | 32.81 | 1633643 |
| 1733960400 | 33.13 | -0.42 | -1.25 | 33.77 | 33.8 | 33.13 | 3725925 |
| 1733874000 | 33.549999 | 0.37 | 1.12 | 33.189999 | 33.755 | 32.93 | 2392672 |
| 1733787600 | 33.18 | 0.71 | 2.19 | 32.38 | 33.31 | 32.38 | 2631416 |
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
