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 | -1.97 | -6.55138011307 | 30.07 | 30.39 | 27.3701 | 2249163 | 28.98740576 | CS |
| 4 | 0.73 | 2.66715381805 | 27.37 | 31.67 | 27.365 | 2182043 | 29.72068215 | CS |
| 12 | -3.54 | -11.188369153 | 31.64 | 33.13 | 24.7 | 2032347 | 28.96820884 | CS |
| 26 | -8.41 | -23.0347849904 | 36.51 | 37.99 | 24.7 | 2227156 | 31.02310867 | CS |
| 52 | -22.01 | -43.9233685891 | 50.11 | 62.61 | 24.7 | 2130027 | 39.35211786 | CS |
| 156 | 10.08 | 55.9378468368 | 18.02 | 62.61 | 16.07 | 2637491 | 37.86984929 | CS |
| 260 | 1.71 | 6.47972716938 | 26.39 | 62.61 | 4.06 | 3427415 | 23.13928775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 28.1 | -1.6 | -5.39 | 30.02 | 30.12 | 27.87 | 1990283 |
| 1738798800 | 29.7 | -0.65 | -2.14 | 30.25 | 30.39 | 29.45 | 1825560 |
| 1738712400 | 30.35 | 2.63 | 9.49 | 28.02 | 30.35 | 27.75 | 2735043 |
| 1738626000 | 27.72 | -1.54 | -5.26 | 28.65 | 28.83 | 27.3701 | 3148418 |
| 1738366800 | 29.26 | -0.87 | -2.89 | 30.07 | 30.07 | 28.985 | 1744942 |
| 1738280400 | 30.13 | -0.32 | -1.05 | 30.98 | 31.0779 | 29.62 | 1668597 |
| 1738194000 | 30.45 | 0.84 | 2.84 | 29.56 | 30.583 | 29.4001 | 1668388 |
| 1738107600 | 29.61 | -0.52 | -1.73 | 30.15 | 30.44 | 29.12 | 1142547 |
| 1738021200 | 30.13 | 0.21 | 0.70 | 30.27 | 31.4806 | 29.81 | 2210783 |
| 1737762000 | 29.92 | 0.59 | 2.01 | 30.39 | 30.74 | 29.66 | 1269885 |
| 1737675600 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1737589200 | 29.33 | -1.46 | -4.74 | 30.44 | 30.44 | 29.24 | 1641794 |
| 1737502800 | 30.79 | -0.22 | -0.71 | 30.99 | 30.99 | 30 | 1622608 |
| 1737157200 | 31.01 | 0.53 | 1.74 | 30.47 | 31.365 | 30.1 | 2528921 |
| 1737070800 | 30.48 | -0.83 | -2.65 | 31.01 | 31.33 | 30.37 | 2149871 |
| 1736984400 | 31.31 | 1.58 | 5.31 | 30.39 | 31.67 | 30.04 | 3258882 |
| 1736898000 | 29.73 | 0.31 | 1.05 | 29.07 | 29.77 | 28.535 | 2519346 |
| 1736811600 | 29.42 | 1.44 | 5.15 | 28.16 | 30.32 | 28.0692 | 3625411 |
| 1736552400 | 27.98 | 0.93 | 3.44 | 27.19 | 28.72 | 27.19 | 2784042 |
| 1736379600 | 27.05 | 0.18 | 0.67 | 26.65 | 27.2 | 26.25 | 1935772 |
| 1736293200 | 26.87 | 0.19 | 0.71 | 26.7 | 27.13 | 26.34 | 1640634 |
| 1736206800 | 26.68 | -0.48 | -1.77 | 27.21 | 27.74 | 26.61 | 1780349 |
| 1735947600 | 27.16 | 0.39 | 1.46 | 26.77 | 27.2 | 26.35 | 1932993 |
| 1735861200 | 26.77 | 0.22 | 0.83 | 26.8 | 27.2 | 26.48 | 1624598 |
| 1735688400 | 26.55 | 0.98 | 3.83 | 25.76 | 26.83 | 25.76 | 1796146 |
| 1735602000 | 25.57 | 0.17 | 0.67 | 25.43 | 26.14 | 25.1 | 2419977 |
| 1735342800 | 25.4 | -0.3 | -1.17 | 25.74 | 26.11 | 25.2 | 1753608 |
| 1735256400 | 25.7 | 0.04 | 0.16 | 25.66 | 25.82 | 25.29 | 1582966 |
| 1735077840 | 25.66 | 0.26 | 1.02 | 25.29 | 25.98 | 25.165 | 777012 |
| 1734997200 | 25.4 | 0.25 | 0.99 | 25.28 | 25.46 | 24.75 | 2467039 |
| 1734738000 | 25.15 | -0.31 | -1.22 | 24.68 | 25.615 | 24.2126 | 6487605 |
| 1734651600 | 25.46 | -1.12 | -4.21 | 26.84 | 27.055 | 25.425 | 2867762 |
| 1734565200 | 26.58 | -1.34 | -4.80 | 27.9 | 27.93 | 26.345 | 4353674 |
| 1734478800 | 27.92 | 0.08 | 0.29 | 27.63 | 28 | 27.27 | 2244177 |
| 1734392400 | 27.84 | -1.42 | -4.85 | 28.66 | 28.95 | 27.68 | 2387419 |
| 1734133200 | 29.26 | -0.46 | -1.55 | 29.52 | 29.9 | 29.05 | 1432300 |
| 1734046800 | 29.72 | -0.99 | -3.22 | 30.52 | 30.55 | 29.33 | 2097161 |
| 1733960400 | 30.71 | 0.29 | 0.95 | 30.44 | 31.1 | 29.995 | 1651272 |
| 1733874000 | 30.42 | -0.08 | -0.26 | 30.48 | 31.2633 | 30.21 | 1410309 |
| 1733787600 | 30.5 | 0.28 | 0.93 | 30.48 | 31.423 | 30.35 | 1764709 |
| 1733528400 | 30.22 | -0.58 | -1.88 | 31.02 | 31.02 | 29.86 | 1481956 |
| 1733442000 | 30.8 | -0.5 | -1.60 | 31.32 | 31.68 | 30.615 | 1430125 |
| 1733355600 | 31.3 | -0.58 | -1.82 | 31.9 | 31.9 | 30.61 | 1878628 |
| 1733269200 | 31.88 | -0.82 | -2.51 | 32.92 | 33.14 | 31.8 | 1742608 |
| 1733182800 | 32.7 | 1.21 | 3.84 | 31.39 | 32.759999 | 30.84 | 2345207 |
| 1732917840 | 31.49 | 0.1 | 0.32 | 31.79 | 31.79 | 30.89 | 1053025 |
| 1732750800 | 31.39 | -0.18 | -0.57 | 31.62 | 32.38 | 31.325 | 1763798 |
| 1732664400 | 31.57 | -0.21 | -0.66 | 31.75 | 31.93 | 31.32 | 1249905 |
| 1732578000 | 31.78 | -0.21 | -0.66 | 32.02 | 32.61 | 31.57 | 1624460 |
| 1732318800 | 31.99 | -0.16 | -0.50 | 32.09 | 32.7 | 31.81 | 930637 |
| 1732232400 | 32.15 | 0.52 | 1.64 | 31.94 | 32.72 | 31.45 | 1721612 |
| 1732146000 | 31.63 | 0.08 | 0.25 | 31.45 | 31.95 | 31.26 | 1745317 |
| 1732059600 | 31.55 | 0.1 | 0.32 | 31.05 | 32.115 | 31.0069 | 2440902 |
| 1731973200 | 31.45 | 0.73 | 2.38 | 30.97 | 31.665 | 30.47 | 1810573 |
| 1731714000 | 30.72 | -0.44 | -1.41 | 31.5 | 31.87 | 30.71 | 1691172 |
| 1731627600 | 31.16 | 0.82 | 2.70 | 30.4 | 31.38 | 29.86 | 2035093 |
| 1731541200 | 30.34 | 0.23 | 0.76 | 30.11 | 30.505 | 29.3962 | 1595923 |
| 1731454800 | 30.11 | -0.71 | -2.30 | 30.53 | 30.85 | 30 | 2411746 |
| 1731368400 | 30.82 | -0.1 | -0.32 | 31 | 31 | 29.95 | 2222524 |
| 1731109200 | 30.92 | 0.34 | 1.11 | 30.49 | 30.94 | 30.09 | 1741145 |
| 1731022800 | 30.58 | -0.26 | -0.84 | 30.87 | 30.87 | 29.97 | 2277477 |
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
