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 | -3.31 | -9.26911229348 | 35.71 | 37.23 | 32.38 | 1610308 | 34.43912688 | CS |
| 4 | -6.49 | -16.6880946259 | 38.89 | 40.45 | 32.38 | 1113727 | 36.27107112 | CS |
| 12 | -1.51 | -4.45296372751 | 33.91 | 42.19 | 32.38 | 1268583 | 37.11390562 | CS |
| 26 | 1.47 | 4.75266731329 | 30.93 | 42.19 | 27.24 | 1282196 | 34.12804839 | CS |
| 52 | -0.21 | -0.64397424103 | 32.61 | 42.19 | 26.98 | 1221324 | 33.31866323 | CS |
| 156 | -156.12 | -82.8134945894 | 188.52 | 190.26 | 25.075 | 1582455 | 44.64005044 | CS |
| 260 | -151.65 | -82.3960880196 | 184.05 | 449 | 25.075 | 1411603 | 116.88455161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 32.4 | -0.55 | -1.67 | 32.5 | 32.729999 | 32.14 | 1386063 |
| 1736552400 | 32.95 | -0.62 | -1.85 | 33.25 | 33.33 | 32.5 | 1150367 |
| 1736379600 | 33.57 | -0.46 | -1.35 | 34.408 | 34.51 | 33.299999 | 1097277 |
| 1736293200 | 34.03 | -2.74 | -7.45 | 35.45 | 35.75 | 33.73 | 2435706 |
| 1736206800 | 36.77 | 1.37 | 3.87 | 35.925 | 37.23 | 35.925 | 1574691 |
| 1735947600 | 35.4 | 0.57 | 1.64 | 35.05 | 35.43 | 34.46 | 803790 |
| 1735861200 | 34.83 | -0.18 | -0.51 | 35.67 | 35.84 | 34.79 | 674186 |
| 1735688400 | 35.01 | -0.45 | -1.27 | 35.69 | 35.78 | 34.9 | 588819 |
| 1735602000 | 35.46 | -0.65 | -1.80 | 35.88 | 35.88 | 35.07 | 851987 |
| 1735342800 | 36.11 | -1.26 | -3.37 | 37.21 | 37.21 | 35.48 | 693641 |
| 1735256400 | 37.37 | 0.38 | 1.03 | 36.81 | 37.75 | 36.6 | 627848 |
| 1735077840 | 36.99 | -0.36 | -0.96 | 37.27 | 37.27 | 36.71 | 342841 |
| 1734997200 | 37.35 | -0.1 | -0.27 | 37.2 | 37.76 | 36.91 | 682999 |
| 1734738000 | 37.45 | 0.29 | 0.78 | 36.79 | 37.7 | 36.77 | 2545839 |
| 1734651600 | 37.16 | -0.51 | -1.35 | 38 | 38.29 | 36.57 | 1258880 |
| 1734565200 | 37.67 | -1.57 | -4.00 | 39.14 | 39.59 | 37.44 | 896074 |
| 1734478800 | 39.24 | -0.69 | -1.73 | 39.645 | 39.97 | 38.75 | 1168799 |
| 1734392400 | 39.93 | 0.88 | 2.25 | 39.015 | 40.45 | 38.97 | 1202164 |
| 1734133200 | 39.05 | -2.3 | -5.56 | 40.805 | 41.055 | 38.27 | 1668756 |
| 1734046800 | 41.35 | -0.47 | -1.12 | 41.22 | 41.74 | 40.71 | 1108654 |
| 1733960400 | 41.82 | 0.57 | 1.38 | 41.4 | 42.16 | 40.22 | 1136962 |
| 1733874000 | 41.25 | -0.48 | -1.15 | 41.8 | 42.19 | 41.15 | 2232751 |
| 1733787600 | 41.73 | 0.7 | 1.71 | 41.63 | 41.92 | 40.73 | 1350364 |
| 1733528400 | 41.03 | 2.53 | 6.57 | 38.85 | 41.04 | 38.85 | 1584026 |
| 1733442000 | 38.5 | -1.29 | -3.24 | 39.9365 | 40.19 | 38.48 | 1188566 |
| 1733355600 | 39.79 | 2.74 | 7.40 | 37.83 | 40.59 | 37.4101 | 2254782 |
| 1733269200 | 37.05 | -0.71 | -1.88 | 37.69 | 38.47 | 36.94 | 3759650 |
| 1733182800 | 37.76 | 0.13 | 0.35 | 37.6 | 38.01 | 37.24 | 786847 |
| 1732917840 | 37.63 | -0.43 | -1.13 | 38.18 | 38.31 | 37.42 | 375309 |
| 1732750800 | 38.06 | -0.58 | -1.50 | 38.83 | 39.27 | 37.93 | 652230 |
| 1732664400 | 38.64 | -0.35 | -0.90 | 38.7 | 38.88 | 38.15 | 1001575 |
| 1732578000 | 38.99 | 2.08 | 5.64 | 37.39 | 39.13 | 37.39 | 1537340 |
| 1732318800 | 36.91 | 2.04 | 5.85 | 35.31 | 37.09 | 35.31 | 1287410 |
| 1732232400 | 34.87 | -0.17 | -0.49 | 35.35 | 35.5 | 34.42 | 1475296 |
| 1732146000 | 35.04 | -0.52 | -1.46 | 35.595 | 35.69 | 34.8 | 684626 |
| 1732059600 | 35.56 | 0.53 | 1.51 | 34.77 | 36.0367 | 34.72 | 1017274 |
| 1731973200 | 35.03 | -0.75 | -2.10 | 35.55 | 35.6499 | 34.13 | 1475877 |
| 1731714000 | 35.78 | -0.96 | -2.61 | 36.36 | 36.65 | 35.3 | 1089333 |
| 1731627600 | 36.74 | -1.2 | -3.16 | 38.14 | 38.15 | 36.69 | 1032433 |
| 1731541200 | 37.94 | 1.67 | 4.60 | 36.5 | 38.29 | 36.5 | 1387047 |
| 1731454800 | 36.27 | 0.06 | 0.17 | 35.76 | 37.04 | 35.61 | 1245270 |
| 1731368400 | 36.21 | -1.76 | -4.64 | 38.26 | 38.65 | 36 | 2139719 |
| 1731109200 | 37.97 | -0.83 | -2.14 | 38.47 | 40.98 | 36.67 | 2623731 |
| 1731022800 | 38.8 | 1.3 | 3.47 | 37.915 | 38.91 | 37.71 | 1813723 |
| 1730936400 | 37.5 | 0.89 | 2.43 | 37.57 | 38.02 | 37.03 | 1544529 |
| 1730850000 | 36.61 | 0.45 | 1.24 | 36.315 | 36.625 | 35.58 | 1180572 |
| 1730763600 | 36.16 | -0.29 | -0.80 | 36.36 | 36.76 | 35.89 | 1125156 |
| 1730500800 | 36.45 | 0.44 | 1.22 | 36.24 | 37.21 | 36.11 | 1276800 |
| 1730414400 | 36.01 | 0.45 | 1.27 | 35.915 | 36.44 | 35.29 | 1144854 |
| 1730328000 | 35.56 | 1.35 | 3.95 | 34.38 | 35.8 | 34.38 | 1158081 |
| 1730241600 | 34.21 | 0.12 | 0.35 | 34.1 | 34.59 | 33.98 | 1108535 |
| 1730155200 | 34.09 | 0.27 | 0.80 | 34.1 | 34.255 | 33.91 | 751931 |
| 1729896000 | 33.82 | -0.36 | -1.05 | 34.22 | 34.44 | 33.695 | 661388 |
| 1729809600 | 34.18 | 0.73 | 2.18 | 33.65 | 34.28 | 33.65 | 792503 |
| 1729723200 | 33.45 | -0.56 | -1.65 | 34.07 | 34.225 | 33.2306 | 743596 |
| 1729636800 | 34.01 | -0.09 | -0.26 | 34.05 | 34.36 | 33.49 | 859259 |
| 1729550400 | 34.1 | 0.17 | 0.50 | 33.91 | 34.417 | 33.87 | 1373421 |
| 1729291200 | 33.93 | 0.97 | 2.94 | 33.32 | 34 | 33.24 | 1008933 |
| 1729204800 | 32.96 | 0.07 | 0.21 | 32.619999 | 32.979999 | 32.34 | 675579 |
| 1729118400 | 32.89 | 0.06 | 0.18 | 32.89 | 33.049999 | 32.5 | 730177 |
| 1729032000 | 32.83 | 0.12 | 0.37 | 32.67 | 32.97 | 32.4 | 765294 |
| 1728945600 | 32.71 | -0.01 | -0.03 | 32.72 | 32.88 | 32.395 | 852982 |
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
