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 | 1.12 | 3.74206481791 | 29.93 | 31.05 | 29.71 | 602027 | 30.0919081 | CS |
| 4 | -0.96 | -2.99906279288 | 32.01 | 32.88 | 29.71 | 721890 | 30.59966519 | CS |
| 12 | 0.28 | 0.909977250569 | 30.77 | 32.88 | 29.71 | 627613 | 31.25313047 | CS |
| 26 | 0.95 | 3.1561461794 | 30.1 | 32.88 | 27.395 | 632371 | 30.32623668 | CS |
| 52 | -0.04 | -0.128658732711 | 31.09 | 35.29 | 27.395 | 603011 | 31.22183802 | CS |
| 156 | -9.11 | -22.6842629482 | 40.16 | 45.87 | 24.84 | 549808 | 33.42607388 | CS |
| 260 | 0.71 | 2.34014502307 | 30.34 | 45.87 | 15.01 | 577526 | 32.26172062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 31.05 | 0.77 | 2.54 | 30.52 | 31.06 | 30.52 | 601583 |
| 1732232400 | 30.28 | 0.13 | 0.43 | 30.12 | 30.48 | 30.12 | 486691 |
| 1732146000 | 30.15 | 0.08 | 0.27 | 29.97 | 30.185 | 29.71 | 381241 |
| 1732059600 | 30.07 | -0.07 | -0.23 | 29.91 | 30.14 | 29.77 | 493133 |
| 1731973200 | 30.14 | 0.17 | 0.57 | 29.7423 | 30.29 | 29.7423 | 577346 |
| 1731714000 | 29.97 | 0.25 | 0.84 | 29.93 | 30.11 | 29.74 | 1071723 |
| 1731627600 | 29.72 | -0.39 | -1.30 | 30.07 | 30.33 | 29.72 | 1233528 |
| 1731541200 | 30.11 | 0.37 | 1.24 | 29.95 | 30.32 | 29.905 | 1197471 |
| 1731454800 | 29.74 | -0.49 | -1.62 | 30.23 | 30.4 | 29.74 | 1446845 |
| 1731368400 | 30.23 | -0.76 | -2.45 | 30.99 | 31.3 | 30.13 | 933156 |
| 1731109200 | 30.99 | -0.65 | -2.05 | 31.97 | 31.97 | 30.93 | 1209179 |
| 1731022800 | 31.64 | 0.17 | 0.54 | 31.28 | 32.88 | 31.28 | 1018921 |
| 1730936400 | 31.47 | -0.21 | -0.66 | 31.88 | 32.04 | 31.215 | 871515 |
| 1730850000 | 31.68 | 0.3 | 0.96 | 31.15 | 31.73 | 31.05 | 497627 |
| 1730763600 | 31.38 | 0.25 | 0.80 | 31.25 | 31.835 | 31.23 | 419974 |
| 1730500800 | 31.13 | -0.1 | -0.32 | 31.41 | 31.74 | 31.07 | 384743 |
| 1730414400 | 31.23 | -0.32 | -1.01 | 31.53 | 31.61 | 31.22 | 415863 |
| 1730328000 | 31.55 | 0.79 | 2.57 | 30.83 | 31.735 | 30.83 | 452618 |
| 1730241600 | 30.76 | -0.67 | -2.13 | 31.28 | 31.28 | 30.51 | 588791 |
| 1730155200 | 31.43 | -0.04 | -0.13 | 31.6702 | 31.6702 | 31.35 | 428897 |
| 1729896000 | 31.47 | -0.38 | -1.19 | 32.009999 | 32.14 | 31.45 | 328543 |
| 1729809600 | 31.85 | 0.22 | 0.70 | 31.79 | 31.94 | 31.646 | 449281 |
| 1729723200 | 31.63 | 0.08 | 0.25 | 31.67 | 31.88 | 31.47 | 317511 |
| 1729636800 | 31.55 | -0.4 | -1.25 | 31.91 | 31.92 | 31.53 | 523813 |
| 1729550400 | 31.95 | -0.41 | -1.27 | 32.21 | 32.255 | 31.86 | 285754 |
| 1729291200 | 32.36 | 0.27 | 0.84 | 32.03 | 32.405 | 31.945 | 297401 |
| 1729204800 | 32.09 | -0.24 | -0.74 | 32.189999 | 32.5 | 31.85 | 1284997 |
| 1729118400 | 32.33 | 0.41 | 1.28 | 32.09 | 32.47 | 31.94 | 519258 |
| 1729032000 | 31.92 | 0.18 | 0.57 | 31.88 | 32.299999 | 31.72 | 507482 |
| 1728945600 | 31.74 | 0.1 | 0.32 | 31.66 | 31.915 | 31.54 | 297092 |
| 1728686400 | 31.64 | 0.3 | 0.96 | 31.49 | 31.735 | 31.3909 | 332630 |
| 1728600000 | 31.34 | -0.28 | -0.89 | 31.46 | 31.5385 | 31.23 | 416350 |
| 1728513600 | 31.62 | -0.01 | -0.03 | 31.5 | 31.71 | 31.36 | 512262 |
| 1728427200 | 31.63 | -0.03 | -0.09 | 31.55 | 31.8 | 31.45 | 366156 |
| 1728340800 | 31.66 | -0.12 | -0.38 | 31.64 | 31.68 | 31.35 | 355429 |
| 1728081600 | 31.78 | 0.2 | 0.63 | 31.37 | 31.88 | 31.32 | 653589 |
| 1727995200 | 31.58 | -0.24 | -0.75 | 31.695 | 31.7 | 31.285 | 504081 |
| 1727908800 | 31.82 | -0.02 | -0.06 | 31.66 | 31.97 | 31.56 | 323189 |
| 1727822400 | 31.84 | -0.34 | -1.06 | 32.21 | 32.235 | 31.62 | 577274 |
| 1727735520 | 32.18 | 0.03 | 0.09 | 32.02 | 32.35 | 31.9 | 1309974 |
| 1727476800 | 32.15 | 0.4 | 1.26 | 32.009999 | 32.509999 | 31.99 | 645467 |
| 1727390400 | 31.75 | -0.01 | -0.03 | 31.84 | 32.07 | 31.63 | 1368161 |
| 1727304000 | 31.76 | -0.49 | -1.52 | 32.259999 | 32.39 | 31.58 | 563360 |
| 1727217600 | 32.25 | 0.34 | 1.07 | 31.85 | 32.345 | 31.85 | 568049 |
| 1727131200 | 31.91 | 0.04 | 0.13 | 31.98 | 32.1 | 31.65 | 571284 |
| 1726872000 | 31.87 | 0.1 | 0.31 | 31.74 | 31.97 | 31.469 | 2185933 |
| 1726785600 | 31.77 | 0.19 | 0.60 | 31.92 | 32.134999 | 31.77 | 513640 |
| 1726699200 | 31.58 | -0.12 | -0.38 | 31.7616 | 31.93 | 31.2175 | 525875 |
| 1726612800 | 31.7 | 0.11 | 0.35 | 31.805 | 31.89 | 31.585 | 444767 |
| 1726526400 | 31.59 | -0.44 | -1.37 | 31.87 | 31.98 | 31.54 | 447153 |
| 1726267200 | 32.03 | 0.54 | 1.71 | 31.52 | 32.229999 | 31.52 | 620139 |
| 1726180800 | 31.49 | 0.65 | 2.11 | 30.98 | 31.59 | 30.77 | 614585 |
| 1726094400 | 30.84 | 0 | 0.00 | 30.57 | 30.85 | 30.16 | 488179 |
| 1726008000 | 30.84 | 0.58 | 1.92 | 30.29 | 31.05 | 30.1506 | 404075 |
| 1725921600 | 30.26 | -0.49 | -1.59 | 30.67 | 30.96 | 30.08 | 414851 |
| 1725662400 | 30.75 | 0.12 | 0.39 | 30.81 | 30.98 | 30.45 | 343453 |
| 1725576000 | 30.63 | -0.19 | -0.62 | 30.94 | 31.11 | 30.53 | 342490 |
| 1725489600 | 30.82 | -0.05 | -0.16 | 30.93 | 31.18 | 30.66 | 445883 |
| 1725403200 | 30.87 | 0.06 | 0.19 | 30.9 | 31.38 | 30.85 | 507154 |
| 1725057600 | 30.81 | 0.17 | 0.55 | 30.77 | 30.85 | 30.53 | 743325 |
| 1724971200 | 30.64 | 0.18 | 0.59 | 30.39 | 30.7803 | 30.33 | 515295 |
| 1724884800 | 30.46 | 0.21 | 0.69 | 30.31 | 30.63 | 30.21 | 920761 |
| 1724798400 | 30.25 | -0.23 | -0.75 | 30.21 | 30.38 | 30.02 | 836629 |
| 1724712000 | 30.48 | 0 | 0.00 | 30.66 | 30.66 | 30.24 | 367337 |
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
Premium
