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 | -1.73 | -5.34115467737 | 32.39 | 33.09 | 29.95 | 11185010 | 31.15994607 | CS |
| 4 | -3.34 | -9.82352941176 | 34 | 34.34 | 29.95 | 8991285 | 32.06114169 | CS |
| 12 | -1.56 | -4.8417132216 | 32.22 | 36.12 | 29.95 | 7101456 | 32.6877999 | CS |
| 26 | 6.8 | 28.4995808885 | 23.86 | 36.12 | 23.58 | 8054511 | 30.24000217 | CS |
| 52 | 0.73 | 2.43902439024 | 29.93 | 36.12 | 23.58 | 8824936 | 29.3205009 | CS |
| 156 | -12.42 | -28.8300835655 | 43.08 | 50.1 | 21.9139 | 7568834 | 32.42099752 | CS |
| 260 | -25.34 | -45.25 | 56 | 64.75 | 21.9139 | 8800660 | 36.99677624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 30.48 | -0.23 | -0.75 | 30.17 | 30.895 | 29.95 | 9833598 |
| 1738366800 | 30.71 | -0.55 | -1.76 | 31.29 | 31.47 | 30.51 | 11303321 |
| 1738280400 | 31.26 | -0.39 | -1.23 | 31.28 | 33.09 | 30.952 | 17456127 |
| 1738194000 | 31.65 | -0.2 | -0.63 | 31.95 | 32.134999 | 31.455 | 9671858 |
| 1738107600 | 31.85 | -0.73 | -2.24 | 32.39 | 32.39 | 31.705 | 7660148 |
| 1738021200 | 32.58 | 0.41 | 1.27 | 32.07 | 32.9 | 31.93 | 6985823 |
| 1737762000 | 32.17 | 0.31 | 0.97 | 32.03 | 32.18 | 31.75 | 6460039 |
| 1737675600 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737589200 | 31.86 | -1.41 | -4.24 | 33.66 | 33.66 | 31.82 | 11797197 |
| 1737502800 | 33.27 | 1.17 | 3.64 | 32.549999 | 33.33 | 32.34 | 7985770 |
| 1737157200 | 32.1 | -0.06 | -0.19 | 32 | 32.33 | 31.86 | 10526667 |
| 1737070800 | 32.159999 | -0.64 | -1.95 | 32.17 | 32.305 | 31.2 | 9662695 |
| 1736984400 | 32.799999 | -0.33 | -1.00 | 33.62 | 33.67 | 32.674999 | 5956833 |
| 1736898000 | 33.13 | 0.47 | 1.44 | 32.95 | 33.21 | 32.72 | 6697647 |
| 1736811600 | 32.659999 | -0.46 | -1.39 | 32.729999 | 32.99 | 32.259999 | 7558687 |
| 1736552400 | 33.119999 | 0.24 | 0.73 | 32.75 | 33.58 | 32.689999 | 9433984 |
| 1736379600 | 32.88 | 0 | 0.00 | 32.509999 | 32.88 | 32.159999 | 5619750 |
| 1736293200 | 32.88 | -0.95 | -2.81 | 34 | 34.34 | 32.57 | 8241698 |
| 1736206800 | 33.83 | 0.22 | 0.65 | 33.855 | 34.41 | 33.76 | 4920798 |
| 1735947600 | 33.61 | 0.24 | 0.72 | 33.299999 | 33.69 | 32.35 | 5505670 |
| 1735861200 | 33.369999 | -0.25 | -0.74 | 33.635 | 33.87 | 33.259999 | 3417220 |
| 1735688400 | 33.62 | 0.06 | 0.18 | 33.54 | 33.95 | 33.53 | 3324613 |
| 1735602000 | 33.56 | -0.48 | -1.41 | 33.71 | 33.935 | 33.21 | 4940413 |
| 1735342800 | 34.04 | -0.15 | -0.44 | 33.89 | 34.23 | 33.795 | 2775689 |
| 1735256400 | 34.19 | -0.16 | -0.47 | 33.85 | 34.31 | 33.75 | 2954612 |
| 1735077840 | 34.35 | 0.49 | 1.45 | 33.84 | 34.39 | 33.755 | 2272324 |
| 1734997200 | 33.86 | 0.58 | 1.74 | 33.229999 | 33.88 | 33.229999 | 4759239 |
| 1734738000 | 33.28 | 0.5 | 1.53 | 32.7 | 33.4386 | 32.56 | 14510187 |
| 1734651600 | 32.78 | 0.31 | 0.95 | 32.85 | 33.075 | 32.354999 | 7245882 |
| 1734565200 | 32.47 | -0.34 | -1.04 | 32.845 | 33.72 | 32.439999 | 8675944 |
| 1734478800 | 32.81 | 0.12 | 0.37 | 32.525 | 33.119999 | 32.45 | 5392366 |
| 1734392400 | 32.689999 | -0.33 | -1.00 | 33.034999 | 33.31 | 32.63 | 4207812 |
| 1734133200 | 33.02 | -0.21 | -0.63 | 33.39 | 33.39 | 32.85 | 5785135 |
| 1734046800 | 33.229999 | -0.35 | -1.04 | 33.655 | 33.74 | 33.225 | 5216512 |
| 1733960400 | 33.58 | 0.14 | 0.42 | 33.635 | 34.07 | 33.4 | 8032096 |
| 1733874000 | 33.439999 | -0.46 | -1.36 | 34.2 | 34.2 | 33.29 | 6391309 |
| 1733787600 | 33.9 | -0.28 | -0.82 | 34.4 | 34.4 | 33.81 | 6800943 |
| 1733528400 | 34.18 | -0.66 | -1.89 | 35.02 | 35.14 | 34.06 | 6633754 |
| 1733442000 | 34.84 | 0.69 | 2.02 | 35.545 | 36.12 | 34.39 | 15568776 |
| 1733355600 | 34.15 | 1.17 | 3.55 | 33.655 | 34.15 | 33.314999 | 8035978 |
| 1733269200 | 32.979999 | -0.02 | -0.06 | 32.842799 | 33.65 | 32.77 | 7672540 |
| 1733182800 | 33 | 0.64 | 1.98 | 32.35 | 33.4 | 32.35 | 10650501 |
| 1732917840 | 32.36 | 0 | 0.00 | 32.395 | 32.61 | 32.17 | 2613641 |
| 1732750800 | 32.36 | 0.4 | 1.25 | 31.97 | 32.369999 | 31.71 | 4046378 |
| 1732664400 | 31.96 | -0.47 | -1.45 | 31.8695 | 32.369999 | 31.825 | 5823136 |
| 1732578000 | 32.43 | 0.46 | 1.44 | 32.395 | 32.655 | 32.22 | 7546439 |
| 1732318800 | 31.97 | 0.18 | 0.57 | 31.97 | 32.100299 | 31.68 | 5817268 |
| 1732232400 | 31.79 | 0.02 | 0.06 | 31.9 | 32.235 | 31.61 | 5094369 |
| 1732146000 | 31.77 | -0.59 | -1.82 | 32.159999 | 32.32 | 31.45 | 6373852 |
| 1732059600 | 32.36 | 0.03 | 0.09 | 31.87 | 32.555 | 31.87 | 4157885 |
| 1731973200 | 32.33 | -0.27 | -0.83 | 32.615 | 32.78 | 32.03 | 6920796 |
| 1731714000 | 32.6 | 0.18 | 0.56 | 32.479999 | 32.659999 | 31.76 | 6045150 |
| 1731627600 | 32.42 | 0.04 | 0.12 | 32.83 | 33.075 | 32.29 | 6175637 |
| 1731541200 | 32.38 | 0.35 | 1.09 | 32.21 | 33.15 | 32.170099 | 7088092 |
| 1731454800 | 32.03 | -0.62 | -1.90 | 32.22 | 32.54 | 31.5548 | 7233827 |
| 1731368400 | 32.65 | 0.87 | 2.74 | 32.009999 | 32.939999 | 31.87 | 6953426 |
| 1731109200 | 31.78 | 0.52 | 1.66 | 31.36 | 31.88 | 31.25 | 4000602 |
| 1731022800 | 31.26 | -0.13 | -0.41 | 31.32 | 31.6 | 31.05 | 5588225 |
| 1730936400 | 31.39 | 0.76 | 2.48 | 31.54 | 31.9 | 30.985 | 7864459 |
| 1730850000 | 30.63 | 0.72 | 2.41 | 30.13 | 30.64 | 30.13 | 5719904 |
| 1730763600 | 29.91 | -0.7 | -2.29 | 30.55 | 30.84 | 29.9 | 5533254 |
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
