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 | 0.19 | 0.591900311526 | 32.1 | 34.1 | 31.69 | 13322 | 32.99698924 | CS |
| 4 | 0.47 | 1.4770584538 | 31.82 | 34.1 | 30.47 | 10039 | 32.47584781 | CS |
| 12 | 1.78 | 5.83415273681 | 30.51 | 34.1 | 27.4 | 9929 | 31.2265796 | CS |
| 26 | 6.79 | 26.6274509804 | 25.5 | 34.49 | 25.2159 | 12717 | 29.57780097 | CS |
| 52 | 2.88 | 9.79258755525 | 29.41 | 34.74 | 25.19 | 15088 | 29.53041428 | CS |
| 156 | 1.28 | 4.1277007417 | 31.01 | 63.19 | 25.19 | 18550 | 37.86001405 | CS |
| 260 | -0.02 | -0.0619003404519 | 32.31 | 63.19 | 18 | 18846 | 33.03191378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 32.29 | -0.04 | -0.12 | 32.64 | 32.689999 | 32.28 | 7641 |
| 1741646400 | 32.33 | -0.98 | -2.94 | 32.63 | 33.8 | 32.28 | 12347 |
| 1741390800 | 33.31 | -0.3 | -0.89 | 33.42 | 34.1 | 32.67 | 9276 |
| 1741304400 | 33.61 | 1.33 | 4.12 | 32.439999 | 33.81 | 32.244999 | 27350 |
| 1741218000 | 32.28 | -0.12 | -0.37 | 32.53 | 33.18 | 32.03 | 7536 |
| 1741131600 | 32.4 | 0.29 | 0.90 | 32.1 | 33.229999 | 31.69 | 10102 |
| 1741045200 | 32.11 | -0.17 | -0.53 | 32.25 | 32.85 | 31.46 | 15056 |
| 1740786000 | 32.28 | 0.56 | 1.77 | 31.81 | 33.5 | 31.04 | 8258 |
| 1740699600 | 31.72 | -1.09 | -3.32 | 32.619999 | 32.79 | 31.33 | 5537 |
| 1740613200 | 32.81 | 0.7 | 2.18 | 30.47 | 32.81 | 30.47 | 7774 |
| 1740526800 | 32.11 | 0.37 | 1.17 | 31.75 | 32.8796 | 31.37 | 12069 |
| 1740440400 | 31.74 | -1.12 | -3.41 | 33.09 | 33.09 | 31.5201 | 15794 |
| 1740181200 | 32.86 | -0.01 | -0.03 | 33.49 | 33.6 | 32.75 | 9011 |
| 1740094800 | 32.869999 | 0.59 | 1.83 | 32.409999 | 33.455 | 31.98 | 12452 |
| 1740008400 | 32.28 | -0.14 | -0.43 | 32.119999 | 32.689999 | 31.7585 | 10238 |
| 1739922000 | 32.42 | 0.45 | 1.41 | 32.2 | 32.6 | 31.72 | 5668 |
| 1739576400 | 31.97 | 0.11 | 0.35 | 31.77 | 31.97 | 31.41 | 4075 |
| 1739490000 | 31.86 | 0.31 | 0.98 | 31.65 | 31.99 | 31.35 | 7121 |
| 1739403600 | 31.55 | -0.11 | -0.35 | 31.64 | 31.82 | 31.55 | 4728 |
| 1739317200 | 31.66 | 0.16 | 0.51 | 31.82 | 31.82 | 31.318 | 6358 |
| 1739230800 | 31.5 | 0.44 | 1.42 | 30.98 | 32 | 30.61 | 9923 |
| 1738971600 | 31.06 | -0.44 | -1.40 | 31.22 | 31.49 | 30.75 | 6873 |
| 1738885200 | 31.5 | -0.17 | -0.54 | 31.67 | 31.67 | 31.2374 | 10257 |
| 1738798800 | 31.67 | -0.07 | -0.22 | 31.51 | 31.72 | 31.14 | 5100 |
| 1738712400 | 31.74 | 0.24 | 0.76 | 31.5 | 31.84 | 31.03 | 12419 |
| 1738626000 | 31.5 | -0.13 | -0.41 | 31.05 | 31.61 | 30.9 | 10371 |
| 1738366800 | 31.63 | -0.4 | -1.25 | 31.62 | 31.86 | 31.08 | 7329 |
| 1738280400 | 32.03 | -0.09 | -0.28 | 32.86 | 32.86 | 32 | 4497 |
| 1738194000 | 32.119999 | 0.17 | 0.53 | 31.85 | 32.119999 | 31.62 | 7306 |
| 1738107600 | 31.95 | -0.06 | -0.19 | 32.35 | 32.35 | 31.89 | 3919 |
| 1738021200 | 32.009999 | -0.33 | -1.02 | 32.299999 | 32.36 | 31.8501 | 8736 |
| 1737762000 | 32.34 | 0.84 | 2.67 | 32.71 | 32.71 | 32.009999 | 3913 |
| 1737675600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737589200 | 31.5 | -0.14 | -0.44 | 31.81 | 31.81 | 31.2129 | 12574 |
| 1737502800 | 31.64 | 0.4 | 1.28 | 31.41 | 31.98 | 31.255 | 6543 |
| 1737157200 | 31.24 | 0.07 | 0.22 | 31.095 | 31.5 | 30.5 | 12608 |
| 1737070800 | 31.17 | -0.33 | -1.05 | 31.34 | 31.44 | 30.8393 | 5140 |
| 1736984400 | 31.5 | 0.2 | 0.64 | 31.9 | 31.9 | 31.22 | 3049 |
| 1736898000 | 31.3 | 0 | 0.00 | 31.9 | 31.9 | 31.21 | 10779 |
| 1736811600 | 31.3 | 0.3 | 0.97 | 30.75 | 31.3 | 30.714335 | 14481 |
| 1736552400 | 31 | 0 | 0.00 | 30.36 | 31.25 | 30.36 | 13984 |
| 1736379600 | 31 | -0.3 | -0.96 | 30.97 | 31.3 | 30.52 | 12056 |
| 1736293200 | 31.3 | -0.02 | -0.06 | 31.32 | 31.89 | 31.06 | 11812 |
| 1736206800 | 31.32 | 0.88 | 2.89 | 30.98 | 31.5 | 30.83 | 21856 |
| 1735947600 | 30.44 | 0.44 | 1.47 | 30.15 | 31 | 30.15 | 4704 |
| 1735861200 | 30 | 0.18 | 0.60 | 29.82 | 30.2387 | 29.54 | 8274 |
| 1735688400 | 29.82 | 0.62 | 2.12 | 29.11 | 30.3425 | 29 | 10388 |
| 1735602000 | 29.2 | 1.07 | 3.80 | 27.4 | 29.29 | 27.4 | 11884 |
| 1735342800 | 28.13 | -0.54 | -1.88 | 28.54 | 28.5719 | 27.5 | 13995 |
| 1735256400 | 28.67 | 0.04 | 0.14 | 28.93 | 29.1 | 27.98 | 7879 |
| 1735077840 | 28.63 | -0.27 | -0.93 | 28.99 | 29.38 | 28.41 | 7417 |
| 1734997200 | 28.9 | 0.59 | 2.08 | 28.35 | 29.1813 | 28.35 | 5111 |
| 1734738000 | 28.31 | -0.54 | -1.87 | 28.35 | 29.8 | 28.12 | 29251 |
| 1734651600 | 28.85 | -0.48 | -1.64 | 30.4 | 30.4 | 28.81 | 9732 |
| 1734565200 | 29.33 | -1 | -3.30 | 30.12 | 30.9999 | 29.27 | 12302 |
| 1734478800 | 30.33 | 0.22 | 0.73 | 30.51 | 30.51 | 29.69 | 8976 |
| 1734392400 | 30.11 | -0.35 | -1.15 | 30.75 | 30.75 | 29.9 | 5506 |
| 1734133200 | 30.46 | 0.02 | 0.07 | 30.49 | 30.86 | 29.96 | 5091 |
| 1734046800 | 30.44 | 0.43 | 1.43 | 30.02 | 30.52 | 29.5 | 11751 |
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
