Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -4 | 33 | 33.115 | 31.34 | 3009413 | 32.13483855 | CS |
| 4 | 1.12 | 3.66492146597 | 30.56 | 33.8 | 30.515 | 2819174 | 32.2427417 | CS |
| 12 | -0.07 | -0.220472440945 | 31.75 | 33.8 | 29.075 | 2325912 | 31.35888247 | CS |
| 26 | 1.35 | 4.45103857567 | 30.33 | 33.8 | 29.075 | 2304637 | 31.51494095 | CS |
| 52 | 0.15 | 0.475737392959 | 31.53 | 36.86 | 28.51 | 2590079 | 32.13944668 | CS |
| 156 | -16.42 | -34.1372141372 | 48.1 | 55.11 | 28.51 | 2261036 | 38.52147158 | CS |
| 260 | -13.36 | -29.6625222025 | 45.04 | 55.11 | 28.51 | 2253628 | 41.77158232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 32.47 | -0.39 | -1.19 | 32.979999 | 33.049999 | 32.439999 | 2147633 |
| 1733442000 | 32.86 | 0.87 | 2.72 | 32.14 | 32.92 | 32 | 3160760 |
| 1733355600 | 31.99 | 0.17 | 0.53 | 30.98 | 32.025 | 30.84 | 4120781 |
| 1733269200 | 31.82 | -0.32 | -1.00 | 32.049999 | 32.18 | 31.69 | 2996664 |
| 1733182800 | 32.14 | -0.29 | -0.89 | 32.479999 | 32.479999 | 31.85 | 3020293 |
| 1732917840 | 32.43 | 0.51 | 1.60 | 31.9 | 32.49 | 31.85 | 1904754 |
| 1732750800 | 31.92 | 0.3 | 0.95 | 31.78 | 32.06 | 31.68 | 2220753 |
| 1732664400 | 31.62 | 0.19 | 0.60 | 31.36 | 31.705 | 31.23 | 2312209 |
| 1732578000 | 31.43 | 0.76 | 2.48 | 30.98 | 31.46 | 30.97 | 4249873 |
| 1732318800 | 30.67 | 0.17 | 0.56 | 30.56 | 30.87 | 30.515 | 1999866 |
| 1732232400 | 30.5 | 0.28 | 0.93 | 30.19 | 30.56 | 30.01 | 2093542 |
| 1732146000 | 30.22 | 0.49 | 1.65 | 29.69 | 30.24 | 29.64 | 2590170 |
| 1732059600 | 29.73 | 0.33 | 1.12 | 29.15 | 29.765 | 29.09 | 1809129 |
| 1731973200 | 29.4 | 0.19 | 0.65 | 29.47 | 29.57 | 29.075 | 2885368 |
| 1731714000 | 29.21 | -1.2 | -3.95 | 30.33 | 30.68 | 29.18 | 4126648 |
| 1731627600 | 30.41 | 0.02 | 0.07 | 30.47 | 31.04 | 30.38 | 2596895 |
| 1731541200 | 30.39 | 0 | 0.00 | 30.39 | 30.425 | 30.04 | 2639067 |
| 1731454800 | 30.39 | 0.03 | 0.10 | 30.62 | 30.9 | 30.37 | 1898508 |
| 1731368400 | 30.36 | 0.04 | 0.13 | 30.35 | 30.715 | 30.27 | 1901496 |
| 1731109200 | 30.32 | 0.05 | 0.17 | 30.21 | 30.43 | 29.98 | 2147193 |
| 1731022800 | 30.27 | -0.45 | -1.46 | 30.68 | 30.88 | 30.215 | 2487452 |
| 1730936400 | 30.72 | -0.38 | -1.22 | 31.18 | 31.46 | 30.63 | 2825961 |
| 1730850000 | 31.1 | 0.36 | 1.17 | 30.75 | 31.12 | 30.43 | 1780204 |
| 1730763600 | 30.74 | -0.18 | -0.58 | 30.97 | 31.08 | 30.6101 | 1983338 |
| 1730500800 | 30.92 | 0.37 | 1.21 | 30.65 | 30.97 | 30.525 | 1897107 |
| 1730414400 | 30.55 | -0.07 | -0.23 | 30.7 | 30.8 | 30.411 | 3653760 |
| 1730328000 | 30.62 | -0.07 | -0.23 | 30.67 | 30.89 | 30.58 | 1941889 |
| 1730241600 | 30.69 | -0.25 | -0.81 | 30.87 | 31.055 | 30.62 | 2414110 |
| 1730155200 | 30.94 | -0.12 | -0.39 | 31.13 | 31.34 | 30.871 | 1608764 |
| 1729896000 | 31.06 | -0.03 | -0.10 | 31.2 | 31.44 | 31.035 | 1173836 |
| 1729809600 | 31.09 | -0.1 | -0.32 | 31.27 | 31.47 | 31.075 | 1383826 |
| 1729723200 | 31.19 | 0.1 | 0.32 | 30.97 | 31.27 | 30.88 | 1311141 |
| 1729636800 | 31.09 | -0.23 | -0.73 | 31.31 | 31.31 | 30.905 | 1409927 |
| 1729550400 | 31.32 | -0.87 | -2.70 | 31.72 | 31.88 | 31.25 | 1847915 |
| 1729291200 | 32.189999 | 0.63 | 2.00 | 31.64 | 32.21 | 31.33 | 2855583 |
| 1729204800 | 31.56 | 0.33 | 1.06 | 31.2 | 31.62 | 31.13 | 1934898 |
| 1729118400 | 31.23 | 0.09 | 0.29 | 31.12 | 31.35 | 31.04 | 2234713 |
| 1729032000 | 31.14 | -0.09 | -0.29 | 31.07 | 31.495 | 30.97 | 2067747 |
| 1728945600 | 31.23 | 0.15 | 0.48 | 31.14 | 31.25 | 30.91 | 1570681 |
| 1728686400 | 31.08 | 0.09 | 0.29 | 31.18 | 31.26 | 30.935 | 1814343 |
| 1728600000 | 30.99 | 0.01 | 0.03 | 31.11 | 31.33 | 30.875 | 1702319 |
| 1728513600 | 30.98 | -0.09 | -0.29 | 31.14 | 31.19 | 30.88 | 1914685 |
| 1728427200 | 31.07 | -0.19 | -0.61 | 31.15 | 31.26 | 30.765 | 1868563 |
| 1728340800 | 31.26 | -0.09 | -0.29 | 31.2 | 31.35 | 31.105 | 1620439 |
| 1728081600 | 31.35 | 0.24 | 0.77 | 31.01 | 31.43 | 31 | 1816769 |
| 1727995200 | 31.11 | -0.43 | -1.36 | 31.4 | 31.455 | 30.88 | 2163608 |
| 1727908800 | 31.54 | -0.12 | -0.38 | 31.52 | 31.72 | 31.38 | 1906849 |
| 1727822400 | 31.66 | -0.04 | -0.13 | 31.62 | 31.8 | 31.34 | 2161489 |
| 1727736000 | 31.7 | -0.02 | -0.06 | 31.97 | 31.98 | 31.59 | 1971342 |
| 1727476800 | 31.72 | 0.15 | 0.48 | 31.75 | 32.11 | 31.675 | 1653206 |
| 1727390400 | 31.57 | 0.46 | 1.48 | 31 | 31.605 | 31 | 3679648 |
| 1727304000 | 31.11 | -0.06 | -0.19 | 31.31 | 31.3452 | 30.93 | 3227597 |
| 1727217600 | 31.17 | -0.31 | -0.98 | 31.57 | 31.7 | 31.1101 | 1918967 |
| 1727131200 | 31.48 | -0.29 | -0.91 | 31.69 | 31.845 | 31.425 | 2028109 |
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
