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 | 2.63 | 8.33597464342 | 31.55 | 34.15 | 31.06 | 11289 | 32.66630436 | CS |
| 4 | 1.3 | 3.95377128954 | 32.88 | 34.29 | 31.04 | 9121 | 32.51943074 | CS |
| 12 | 4.85 | 16.5359699966 | 29.33 | 34.33 | 28.7401 | 10915 | 32.11522442 | CS |
| 26 | 8.03 | 30.707456979 | 26.15 | 34.33 | 24.2701 | 10205 | 30.15237118 | CS |
| 52 | 9.75 | 39.9099467867 | 24.43 | 34.33 | 19.63 | 16002 | 26.47145706 | CS |
| 156 | -27.98 | -45.0128700129 | 62.16 | 72.9 | 17.64 | 21630 | 38.19419824 | CS |
| 260 | 21.18 | 162.923076923 | 13 | 72.9 | 10.13 | 16835 | 39.4642222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 34.18 | 0.38 | 1.14 | 34 | 34.38 | 33.78 | 9456 |
| 1741905600 | 33.7952 | 0.17 | 0.49 | 33.95 | 33.95 | 33.375 | 8062 |
| 1741819200 | 33.63 | 1.67 | 5.21 | 32.979999 | 33.737 | 32.979999 | 18072 |
| 1741732800 | 31.9643 | 0.2 | 0.63 | 32.07 | 32.07 | 31.06 | 10988 |
| 1741646400 | 31.765 | 0.15 | 0.46 | 31.75 | 32.27 | 31.65 | 9761 |
| 1741390800 | 31.62 | 0.18 | 0.57 | 31.55 | 31.97 | 31.16 | 9563 |
| 1741304400 | 31.44 | -0.77 | -2.39 | 31.96 | 32.155 | 31.04 | 6804 |
| 1741218000 | 32.21 | 0.72 | 2.29 | 31.84 | 32.3977 | 31.53 | 7544 |
| 1741131600 | 31.49 | 0 | 0.00 | 31.49 | 31.49 | 31.1017 | 12206 |
| 1741045200 | 31.49 | -0.29 | -0.91 | 31.95 | 32.447 | 31.49 | 10430 |
| 1740786000 | 31.78 | -0.23 | -0.72 | 32.1 | 32.1 | 31.483 | 3641 |
| 1740699600 | 32.009999 | -0.19 | -0.59 | 32.409999 | 32.61 | 31.76 | 7668 |
| 1740613200 | 32.2 | 0.53 | 1.67 | 31.48 | 32.4177 | 31.48 | 6036 |
| 1740526800 | 31.67 | -0.35 | -1.09 | 31.69 | 31.69 | 31.2035 | 5140 |
| 1740440400 | 32.02 | -0.59 | -1.81 | 32.479999 | 32.479999 | 31.825 | 5642 |
| 1740181200 | 32.61 | -0.64 | -1.92 | 34.29 | 34.29 | 32.54 | 5639 |
| 1740094800 | 33.25 | -0.71 | -2.09 | 33.52 | 33.52 | 32.97 | 11190 |
| 1740008400 | 33.96 | 1.08 | 3.28 | 33.1 | 34.16 | 33.1 | 18520 |
| 1739922000 | 32.88 | 0.18 | 0.54 | 32.82 | 33.0232 | 32.38 | 11431 |
| 1739576400 | 32.7038 | 0.27 | 0.84 | 32.88 | 32.88 | 32.2001 | 4959 |
| 1739490000 | 32.432299 | 0.95 | 3.03 | 31.49 | 32.499899 | 31.49 | 7977 |
| 1739403600 | 31.48 | -0.45 | -1.41 | 31.5 | 31.5 | 31.12 | 8753 |
| 1739317200 | 31.93 | -0.24 | -0.75 | 31.73 | 31.93 | 31.45 | 3180 |
| 1739230800 | 32.17 | 0.8 | 2.55 | 31.62 | 32.31 | 31.62 | 4174 |
| 1738971600 | 31.37 | -0.25 | -0.79 | 31.77 | 31.77 | 31.37 | 3199 |
| 1738885200 | 31.62 | -0.21 | -0.66 | 31.56 | 31.84 | 31.4265 | 7291 |
| 1738798800 | 31.83 | 0.56 | 1.79 | 31.85 | 32.03 | 31.45 | 11503 |
| 1738712400 | 31.27 | 0.56 | 1.82 | 31.02 | 31.39 | 30.66 | 7543 |
| 1738626000 | 30.71 | -0.02 | -0.07 | 30.11 | 30.97 | 30.11 | 7223 |
| 1738366800 | 30.73 | -0.12 | -0.39 | 31 | 31 | 30.57 | 6775 |
| 1738280400 | 30.85 | 0.2 | 0.64 | 30.59 | 30.87 | 30.54 | 6630 |
| 1738194000 | 30.655 | 0.52 | 1.71 | 29.95 | 30.88 | 29.95 | 6502 |
| 1738107600 | 30.14 | -0.34 | -1.12 | 30.19 | 30.37 | 29.75 | 9229 |
| 1738021200 | 30.48 | -1.42 | -4.45 | 31.11 | 31.11 | 30.14 | 17341 |
| 1737762000 | 31.9 | -1.2 | -3.63 | 32.049999 | 32.08 | 31.86 | 5166 |
| 1737675600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1737589200 | 33.1 | -0.11 | -0.33 | 33.119999 | 33.1958 | 32.75 | 7715 |
| 1737502800 | 33.21 | -0.16 | -0.48 | 33.15 | 33.61 | 32.659999 | 23607 |
| 1737157200 | 33.369999 | 0.37 | 1.12 | 33.299999 | 33.68 | 33.03 | 23797 |
| 1737070800 | 33 | 0.35 | 1.07 | 32.77 | 33 | 32.4 | 10235 |
| 1736984400 | 32.65 | 0.7 | 2.19 | 32.29 | 32.74 | 32.259999 | 13821 |
| 1736898000 | 31.95 | -0.41 | -1.27 | 32.36 | 32.36 | 31.64 | 11142 |
| 1736811600 | 32.36 | 0.82 | 2.60 | 31.59 | 32.365 | 31.3 | 18126 |
| 1736552400 | 31.54 | 0.15 | 0.48 | 31.34 | 32.07 | 29.95 | 7532 |
| 1736379600 | 31.39 | 0.01 | 0.03 | 31 | 31.6199 | 30.8101 | 8386 |
| 1736293200 | 31.38 | -0.31 | -0.98 | 31.5 | 31.69 | 31.118 | 13897 |
| 1736206800 | 31.69 | -0.08 | -0.25 | 31.95 | 32.02 | 31.4125 | 12266 |
| 1735947600 | 31.77 | -0.47 | -1.46 | 31.27 | 31.95 | 31.147 | 41222 |
| 1735861200 | 32.24 | -1.76 | -5.18 | 32.409999 | 32.6479 | 31.81 | 17554 |
| 1735688400 | 34 | 2.08 | 6.52 | 32.7 | 34.33 | 32.7 | 28030 |
| 1735602000 | 31.92 | 0.36 | 1.14 | 31.07 | 32.32 | 31.01 | 15304 |
| 1735342800 | 31.56 | -0.59 | -1.84 | 31.9 | 32.009999 | 30.28 | 5187 |
| 1735256400 | 32.15 | 2.03 | 6.74 | 30.18 | 32.18 | 30.18 | 21387 |
| 1735077840 | 30.12 | 0.37 | 1.24 | 29.75 | 30.2 | 29.4409 | 3333 |
| 1734997200 | 29.75 | 0.09 | 0.30 | 29.6 | 29.77 | 29.395 | 4230 |
| 1734738000 | 29.66 | 0.32 | 1.09 | 29.33 | 30.1999 | 28.7401 | 16861 |
| 1734651600 | 29.34 | -0.07 | -0.24 | 29.35 | 29.42 | 28.8901 | 9948 |
| 1734565200 | 29.41 | -0.39 | -1.31 | 29.83 | 30.12 | 29 | 9432 |
| 1734478800 | 29.8 | -0.24 | -0.80 | 29.99 | 30.03 | 29.8 | 4528 |
| 1734392400 | 30.04 | 0.41 | 1.38 | 29.35 | 30.2533 | 29.35 | 5655 |
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
