Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.63211125158 | 31.64 | 32.69 | 31.08 | 85759 | 31.67942408 | DR |
| 4 | -5.225 | -14.2506477567 | 36.665 | 37.18 | 31.08 | 83842 | 33.59670036 | DR |
| 12 | -7.355 | -18.9586286893 | 38.795 | 38.795 | 31.08 | 85355 | 34.72093071 | DR |
| 26 | -0.11 | -0.348652931854 | 31.55 | 43.57 | 31.0166 | 88400 | 35.77278307 | DR |
| 52 | -7.02 | -18.2527301092 | 38.46 | 43.57 | 29.88 | 74752 | 35.55258633 | DR |
| 156 | -9.07 | -22.3895334485 | 40.51 | 43.57 | 17.25 | 76651 | 28.19997912 | DR |
| 260 | 11.47 | 57.4361542313 | 19.97 | 43.57 | 8.98 | 59192 | 27.47345592 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 31.44 | -0.31 | -0.98 | 31.48 | 31.77 | 31.2 | 203057 |
| 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 | 121232 |
| 1734738000 | 31.68 | 0.22 | 0.70 | 31.64 | 32.22 | 31.1968 | 94471 |
| 1734651600 | 31.46 | -1.07 | -3.29 | 32.08 | 32.2899 | 31.35 | 137324 |
| 1734565200 | 32.53 | -1.16 | -3.44 | 33.82 | 33.9619 | 32.43 | 123061 |
| 1734478800 | 33.69 | 0.12 | 0.36 | 33.68 | 34.0597 | 33.2577 | 78391 |
| 1734392400 | 33.57 | -0.37 | -1.09 | 34.42 | 34.6995 | 33.512 | 285874 |
| 1734133200 | 33.94 | -0.26 | -0.76 | 35.9 | 35.9 | 33.77 | 66754 |
| 1734046800 | 34.2 | -0.4 | -1.16 | 34.2772 | 34.66 | 34.14 | 64548 |
| 1733960400 | 34.6 | -0.15 | -0.43 | 35.43 | 35.43 | 34.31 | 66721 |
| 1733874000 | 34.75 | -0.6 | -1.70 | 35.22 | 35.2809 | 34.62 | 52243 |
| 1733787600 | 35.35 | 0.17 | 0.48 | 35.8569 | 35.8569 | 35.23 | 56656 |
| 1733528400 | 35.18 | -0.07 | -0.20 | 35.25 | 35.455 | 34.9301 | 47063 |
| 1733442000 | 35.25 | -0.83 | -2.30 | 36.98 | 36.98 | 35 | 66258 |
| 1733355600 | 36.08 | -0.51 | -1.39 | 36.0606 | 36.68 | 35.94 | 66540 |
| 1733269200 | 36.59 | -0.1 | -0.27 | 36.74 | 36.74 | 36.09 | 38222 |
| 1733182800 | 36.69 | -0.46 | -1.24 | 36.82 | 36.8687 | 36.2268 | 56186 |
| 1732917840 | 37.15 | 0.51 | 1.39 | 36.665 | 37.18 | 36.1065 | 44130 |
| 1732750800 | 36.64 | -0.3 | -0.81 | 36.8 | 37.05 | 36 | 38997 |
| 1732664400 | 36.94 | -0.26 | -0.70 | 36.75 | 37.29 | 36.37 | 90793 |
| 1732578000 | 37.2 | 1.54 | 4.32 | 36.52 | 37.29 | 36.24 | 149172 |
| 1732318800 | 35.66 | 0.73 | 2.09 | 35.11 | 35.66 | 35.05 | 78481 |
| 1732232400 | 34.93 | -0.45 | -1.27 | 34.65 | 35.49 | 34.65 | 54696 |
| 1732146000 | 35.38 | -0.57 | -1.59 | 35.71 | 35.71 | 35.15 | 39905 |
| 1732059600 | 35.95 | 0.13 | 0.36 | 35.775 | 36.12 | 35.32 | 151630 |
| 1731973200 | 35.82 | -0.33 | -0.91 | 35.5773 | 35.87 | 35.3701 | 62794 |
| 1731714000 | 36.15 | 0.98 | 2.79 | 36.3 | 36.37 | 35.71 | 67906 |
| 1731627600 | 35.17 | 0.56 | 1.62 | 35.3 | 35.93 | 34.94 | 62056 |
| 1731541200 | 34.61 | 2.82 | 8.87 | 34.68 | 35.4 | 34.1 | 127650 |
| 1731454800 | 31.79 | -0.9 | -2.75 | 32.869999 | 32.869999 | 31.79 | 117728 |
| 1731368400 | 32.689999 | 0.9 | 2.83 | 32.34 | 33.5956 | 32.13 | 72487 |
| 1731109200 | 31.79 | -0.56 | -1.73 | 31.88 | 32.2453 | 31.585 | 51948 |
| 1731022800 | 32.35 | 0.05 | 0.15 | 32.46 | 32.875 | 31.81 | 71904 |
| 1730936400 | 32.299999 | -0.04 | -0.12 | 32.4515 | 33.61 | 32.14 | 110672 |
| 1730850000 | 32.34 | 0.6 | 1.89 | 32.22 | 32.78 | 31.89 | 59116 |
| 1730763600 | 31.74 | 0.47 | 1.50 | 31.72 | 32.17 | 31.41 | 86664 |
| 1730500800 | 31.27 | -0.63 | -1.97 | 31.79 | 32 | 31.25 | 41871 |
| 1730414400 | 31.9 | -0.8 | -2.45 | 32.284999 | 32.68 | 31.49 | 51908 |
| 1730328000 | 32.7 | -0.7 | -2.10 | 32.53 | 33.03 | 32.53 | 33288 |
| 1730241600 | 33.4 | 0.27 | 0.81 | 33.33 | 33.528685 | 33.229999 | 64412 |
| 1730155200 | 33.13 | -0.03 | -0.09 | 33.49 | 33.53 | 33.049999 | 74964 |
| 1729896000 | 33.159999 | -0.65 | -1.92 | 33.33 | 33.69 | 33.025 | 39323 |
| 1729809600 | 33.81 | -0.04 | -0.12 | 33.6 | 33.87 | 33.27 | 40841 |
| 1729723200 | 33.85 | -0.27 | -0.79 | 34.05 | 34.38 | 33.56 | 33651 |
| 1729636800 | 34.12 | -1.28 | -3.62 | 34.265 | 34.355 | 33.83 | 46722 |
| 1729550400 | 35.4 | -0.36 | -1.01 | 36.05 | 36.05 | 35.32 | 37243 |
| 1729291200 | 35.76 | -0.94 | -2.56 | 36.15 | 36.17 | 35.43 | 34937 |
| 1729204800 | 36.7 | 0.03 | 0.08 | 37.07 | 37.17 | 36 | 58736 |
| 1729118400 | 36.67 | -0.37 | -1.00 | 36.25 | 37.77 | 36.1 | 598712 |
| 1729032000 | 37.04 | 0.24 | 0.65 | 36.44 | 37.7199 | 36.22 | 354215 |
| 1728945600 | 36.8 | 1.12 | 3.14 | 36 | 36.93 | 36 | 153284 |
| 1728686400 | 35.68 | -0.17 | -0.47 | 35.25 | 35.86 | 35 | 29913 |
| 1728600000 | 35.85 | -0.68 | -1.86 | 35.7 | 36.0099 | 35.5869 | 27357 |
| 1728513600 | 36.53 | -0.46 | -1.24 | 36.4 | 36.98 | 36.26 | 37437 |
| 1728427200 | 36.99 | -0.01 | -0.03 | 36.78 | 37.055 | 36.21 | 26397 |
| 1728340800 | 37 | -0.74 | -1.96 | 36.87 | 37.33 | 36.79 | 52795 |
| 1728081600 | 37.74 | -0.39 | -1.02 | 38.795 | 38.795 | 37.52 | 24951 |
| 1727995200 | 38.13 | -0.21 | -0.55 | 38.8 | 38.8 | 37.62 | 20685 |
| 1727908800 | 38.34 | -0.29 | -0.75 | 38.345 | 38.6901 | 37.99 | 24175 |
| 1727822400 | 38.63 | -1.52 | -3.79 | 39.38 | 39.38 | 38.2 | 34858 |
| 1727735520 | 40.15 | 0.69 | 1.75 | 40.4942 | 40.54 | 39.4243 | 248982 |
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
