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 | 0.08 | 0.250941028858 | 31.88 | 32.28 | 30.7201 | 67600 | 31.59147924 | DR |
| 4 | -0.69 | -2.11332312404 | 32.65 | 33 | 30.315 | 70465 | 31.694683 | DR |
| 12 | 0.43 | 1.36378052648 | 31.53 | 34.96 | 30 | 89123 | 32.39249089 | DR |
| 26 | -4.27 | -11.7858128623 | 36.23 | 43.57 | 30 | 101687 | 35.13966927 | DR |
| 52 | -8.71 | -21.4162773543 | 40.67 | 43.57 | 29.88 | 83099 | 34.61222581 | DR |
| 156 | -0.06 | -0.187382885696 | 32.02 | 43.57 | 17.25 | 79062 | 28.23421544 | DR |
| 260 | 19.21 | 150.666666667 | 12.75 | 43.57 | 8.98 | 62133 | 27.92284425 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 31.96 | 1.05 | 3.40 | 31.39 | 32.03 | 31.07 | 72772 |
| 1741905600 | 30.91 | -0.55 | -1.75 | 30.84 | 31.38 | 30.7201 | 58812 |
| 1741819200 | 31.46 | -0.14 | -0.44 | 31.4 | 31.8 | 31.08 | 59360 |
| 1741732800 | 31.6 | -0.2 | -0.63 | 31.81 | 32.112 | 31.111 | 74693 |
| 1741646400 | 31.8 | -0.27 | -0.84 | 31.71 | 32.243699 | 31.36 | 82229 |
| 1741390800 | 32.07 | 0.11 | 0.34 | 31.88 | 32.28 | 31.4 | 62904 |
| 1741304400 | 31.96 | -0.3 | -0.93 | 31.98 | 32.36 | 31.07 | 68530 |
| 1741218000 | 32.259999 | 1.09 | 3.50 | 31.64 | 32.549999 | 31.515 | 48396 |
| 1741131600 | 31.17 | 0.03 | 0.10 | 31.3 | 31.6 | 30.315 | 92021 |
| 1741045200 | 31.14 | -0.46 | -1.46 | 31.78 | 32.909999 | 30.87 | 74106 |
| 1740786000 | 31.6 | 0.14 | 0.45 | 31.36 | 31.77 | 31.0513 | 71700 |
| 1740699600 | 31.46 | -0.77 | -2.39 | 31.97 | 32.723799 | 31.419068 | 73507 |
| 1740613200 | 32.229999 | 0.89 | 2.84 | 32.46 | 32.84 | 32.09 | 46664 |
| 1740526800 | 31.34 | 0.3 | 0.97 | 31.22 | 32.1653 | 30.885 | 92136 |
| 1740440400 | 31.04 | -0.65 | -2.05 | 31.5 | 31.59 | 31 | 94881 |
| 1740181200 | 31.69 | -0.83 | -2.55 | 32.369999 | 32.689999 | 31.56 | 71678 |
| 1740094800 | 32.52 | -0.13 | -0.40 | 32.799999 | 32.799999 | 31.99 | 54520 |
| 1740008400 | 32.65 | 0.82 | 2.58 | 32.759999 | 32.99 | 32.24 | 77283 |
| 1739922000 | 31.83 | -0.66 | -2.03 | 32.35 | 32.5494 | 31.5 | 81223 |
| 1739576400 | 32.49 | -0.11 | -0.34 | 32.65 | 33 | 32.32 | 54196 |
| 1739490000 | 32.6 | -0.2 | -0.61 | 32.229999 | 32.708 | 32.1 | 65963 |
| 1739403600 | 32.799999 | -0.53 | -1.59 | 32.53 | 32.9882 | 32.28 | 39897 |
| 1739317200 | 33.33 | -0.05 | -0.15 | 33.09 | 33.46 | 33 | 33649 |
| 1739230800 | 33.38 | -0.05 | -0.15 | 33.58 | 33.8071 | 32.9936 | 55481 |
| 1738971600 | 33.43 | -0.55 | -1.62 | 34 | 34.21 | 33.3217 | 48930 |
| 1738885200 | 33.98 | 0.7 | 2.10 | 33.6 | 34.1399 | 33.253 | 83152 |
| 1738798800 | 33.28 | 0.4 | 1.22 | 33.15 | 33.406599 | 32.9 | 56591 |
| 1738712400 | 32.88 | 0.31 | 0.95 | 32.619999 | 33.13 | 32.619999 | 45510 |
| 1738626000 | 32.57 | -1.29 | -3.81 | 32.28 | 32.93 | 31.75 | 102344 |
| 1738366800 | 33.86 | -0.23 | -0.67 | 33.99 | 34.58 | 33.7039 | 86311 |
| 1738280400 | 34.09 | 0.73 | 2.19 | 33.53 | 34.17 | 33.0401 | 106634 |
| 1738194000 | 33.36 | -0.01 | -0.03 | 33.02 | 33.5599 | 33.02 | 52786 |
| 1738107600 | 33.369999 | -1.17 | -3.39 | 33.98 | 34.005 | 33.21 | 99273 |
| 1738021200 | 34.54 | 0.34 | 0.99 | 34 | 34.75 | 34 | 215386 |
| 1737762000 | 34.2 | 0.07 | 0.21 | 33.9 | 34.33 | 33.8432 | 104591 |
| 1737675600 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1737589200 | 34.13 | -0.5 | -1.44 | 34.39 | 34.6 | 34.09 | 75924 |
| 1737502800 | 34.63 | 0.8 | 2.36 | 34.3549 | 34.96 | 34.253 | 151169 |
| 1737157200 | 33.83 | -0.43 | -1.26 | 34.16 | 34.37 | 33.73 | 94507 |
| 1737070800 | 34.26 | 1.39 | 4.23 | 33.58 | 34.45 | 33.29 | 309408 |
| 1736984400 | 32.869999 | 1.12 | 3.53 | 32.159999 | 32.939999 | 32.07 | 89827 |
| 1736898000 | 31.75 | 0.62 | 1.99 | 31.93 | 32.24 | 31.13 | 144893 |
| 1736811600 | 31.13 | 0.38 | 1.24 | 31.17 | 31.1858 | 30 | 167314 |
| 1736552400 | 30.75 | -0.37 | -1.19 | 31 | 32.533499 | 30.1461 | 123775 |
| 1736379600 | 31.12 | 0.22 | 0.71 | 31.06 | 31.36 | 30.6 | 60389 |
| 1736293200 | 30.9 | -0.18 | -0.58 | 31.04 | 31.88 | 30.854 | 86810 |
| 1736206800 | 31.08 | 0.06 | 0.19 | 31.14 | 32.0199 | 30.92 | 124952 |
| 1735947600 | 31.02 | 0.36 | 1.17 | 30.85 | 31.47 | 30.67 | 51111 |
| 1735861200 | 30.66 | -0.15 | -0.49 | 31.06 | 31.2199 | 30.3926 | 95952 |
| 1735688400 | 30.81 | -0.06 | -0.19 | 31.02 | 31.19 | 30.61 | 51776 |
| 1735602000 | 30.87 | -0.57 | -1.81 | 31.11 | 31.1787 | 30.64 | 100080 |
| 1735342800 | 31.44 | -0.31 | -0.98 | 31.37 | 31.77 | 31.2 | 204638 |
| 1735256400 | 31.75 | -0.12 | -0.38 | 31.77 | 32.509999 | 31.45 | 92126 |
| 1735077840 | 31.87 | 0.3 | 0.95 | 31.59 | 32.689999 | 31.22 | 35206 |
| 1734997200 | 31.57 | -0.11 | -0.35 | 31.42 | 31.76 | 31.08 | 121293 |
| 1734738000 | 31.68 | 0.22 | 0.70 | 31.53 | 32.22 | 31.1968 | 96143 |
| 1734651600 | 31.46 | -1.07 | -3.29 | 31.81 | 32.2899 | 31.35 | 139914 |
| 1734565200 | 32.53 | -1.16 | -3.44 | 34.07 | 34.07 | 32.43 | 125543 |
| 1734478800 | 33.69 | 0.12 | 0.36 | 33.8 | 34.0597 | 33.2577 | 80417 |
| 1734392400 | 33.57 | -0.37 | -1.09 | 34.2 | 34.6995 | 33.512 | 286987 |
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
