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 | 0.6 | 1.91082802548 | 31.4 | 32 | 30.1401 | 964144 | 30.93265786 | CS |
| 4 | -5.83 | -15.4110494317 | 37.83 | 38.38 | 30.1401 | 907988 | 33.74208213 | CS |
| 12 | -8.28 | -20.5561072493 | 40.28 | 41.25 | 30.1401 | 786174 | 36.29933801 | CS |
| 26 | -11.06 | -25.6850905713 | 43.06 | 44.74 | 30.1401 | 996780 | 38.39443146 | CS |
| 52 | -9.11 | -22.16005838 | 41.11 | 56.46 | 30.1401 | 835825 | 42.69617001 | CS |
| 156 | 31.4903 | 6178.20286443 | 0.5097 | 56.46 | 0.5097 | 525823 | 42.59425076 | CS |
| 260 | 30.62 | 2218.84057971 | 1.38 | 56.46 | 0.28 | 508143 | 26.53615993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 31.18 | 0.9 | 2.97 | 30.5 | 31.31 | 30.1401 | 931077 |
| 1740008400 | 30.28 | -0.94 | -3.01 | 30.99 | 31.115 | 30.22 | 1073308 |
| 1739922000 | 31.22 | 0.08 | 0.26 | 31.15 | 31.53 | 30.52 | 1077141 |
| 1739576400 | 31.14 | -0.14 | -0.45 | 31.4 | 31.7899 | 31.035 | 775049 |
| 1739490000 | 31.28 | -0.65 | -2.04 | 32.15 | 32.15 | 31.2 | 789660 |
| 1739403600 | 31.93 | -0.84 | -2.56 | 32.479999 | 32.77 | 31.64 | 1014939 |
| 1739317200 | 32.77 | 0.09 | 0.28 | 32.65 | 33.46 | 32.615 | 1101772 |
| 1739230800 | 32.68 | -0.19 | -0.58 | 33.29 | 33.82 | 32.4 | 1724837 |
| 1738971600 | 32.869999 | -1.88 | -5.41 | 34.82 | 35.21 | 32.729999 | 882999 |
| 1738885200 | 34.75 | -1.01 | -2.82 | 36.09 | 36.09 | 34.64 | 810917 |
| 1738798800 | 35.76 | -0.33 | -0.91 | 36.27 | 36.36 | 35.15 | 736376 |
| 1738712400 | 36.09 | 0.97 | 2.76 | 34.81 | 36.24 | 34.81 | 816643 |
| 1738626000 | 35.12 | -1.04 | -2.88 | 36.11 | 36.15 | 35.1 | 1118549 |
| 1738366800 | 36.16 | -0.32 | -0.88 | 36.69 | 36.91 | 35.87 | 814533 |
| 1738280400 | 36.48 | 0.24 | 0.66 | 36.61 | 36.77 | 35.9 | 982215 |
| 1738194000 | 36.24 | 0.26 | 0.72 | 35.68 | 36.32 | 35.68 | 536026 |
| 1738107600 | 35.98 | -0.58 | -1.59 | 36.51 | 36.9667 | 35.94 | 624274 |
| 1738021200 | 36.56 | -1.19 | -3.15 | 37.79 | 38.38 | 36.36 | 540170 |
| 1737762000 | 37.75 | 0.19 | 0.51 | 37.83 | 38.13 | 37.2 | 901280 |
| 1737675600 | 37.56 | 0 | 0.00 | 37.56 | 37.56 | 37.56 | 0 |
| 1737589200 | 37.56 | -0.34 | -0.90 | 37.88 | 38.1 | 37.47 | 752766 |
| 1737502800 | 37.9 | 0.38 | 1.01 | 37.54 | 38.12 | 36.6 | 484380 |
| 1737157200 | 37.52 | -0.23 | -0.61 | 38.04 | 38.38 | 37.18 | 795129 |
| 1737070800 | 37.75 | -0.76 | -1.97 | 38 | 38.43 | 37.59 | 535858 |
| 1736984400 | 38.51 | 0.8 | 2.12 | 37.9 | 39.04 | 37.84 | 465235 |
| 1736898000 | 37.71 | 0.82 | 2.22 | 36.71 | 37.76 | 36.67 | 412868 |
| 1736811600 | 36.89 | 0.25 | 0.68 | 36.63 | 37.4 | 36.63 | 424690 |
| 1736552400 | 36.64 | -1.16 | -3.07 | 38.66 | 39.27 | 36.44 | 1054375 |
| 1736379600 | 37.8 | -0.65 | -1.69 | 38.14 | 38.14 | 37.41 | 516713 |
| 1736293200 | 38.45 | 0.63 | 1.67 | 38.3 | 38.5 | 37.62 | 519601 |
| 1736206800 | 37.82 | -0.92 | -2.37 | 38.88 | 39.5 | 37.53 | 759832 |
| 1735947600 | 38.74 | -0.4 | -1.02 | 39.39 | 39.39 | 38.06 | 564802 |
| 1735861200 | 39.14 | 0.21 | 0.54 | 39.69 | 39.99 | 38.84 | 646016 |
| 1735688400 | 38.93 | 0.58 | 1.51 | 38.59 | 39.39 | 38.1261 | 978043 |
| 1735602000 | 38.35 | 1.75 | 4.78 | 36.49 | 38.58 | 36.13 | 915989 |
| 1735342800 | 36.6 | -0.11 | -0.30 | 36.52 | 36.86 | 35.74 | 1106230 |
| 1735256400 | 36.71 | 0.76 | 2.11 | 36.06 | 36.81 | 35.27 | 716341 |
| 1735077840 | 35.95 | 0.28 | 0.78 | 35.88 | 36.07 | 35.12 | 466474 |
| 1734997200 | 35.67 | -0.65 | -1.79 | 35.88 | 36.421 | 35.45 | 775912 |
| 1734738000 | 36.32 | 0.14 | 0.39 | 35.57 | 37.145 | 35.49 | 925148 |
| 1734651600 | 36.18 | -0.42 | -1.15 | 37 | 37.64 | 35.67 | 838376 |
| 1734565200 | 36.6 | -0.71 | -1.90 | 38.5 | 39.24 | 36.39 | 792842 |
| 1734478800 | 37.31 | -0.31 | -0.82 | 37.09 | 37.4 | 36.41 | 898268 |
| 1734392400 | 37.62 | -0.63 | -1.65 | 37.77 | 38.28 | 37.54 | 356384 |
| 1734133200 | 38.25 | -0.27 | -0.70 | 38.51 | 38.675 | 37.73 | 457917 |
| 1734046800 | 38.52 | -1.44 | -3.60 | 39.73 | 40.1 | 38.4975 | 688802 |
| 1733960400 | 39.96 | 1.2 | 3.10 | 38.8 | 40.2 | 38.44 | 775754 |
| 1733874000 | 38.76 | -0.27 | -0.69 | 39.1 | 39.32 | 38.7 | 786601 |
| 1733787600 | 39.03 | 0.66 | 1.72 | 38.85 | 39.92 | 38.56 | 796203 |
| 1733528400 | 38.37 | -1.62 | -4.05 | 39.94 | 39.94 | 37.84 | 1457858 |
| 1733442000 | 39.99 | -0.19 | -0.47 | 40.3 | 41.25 | 39.96 | 627403 |
| 1733355600 | 40.18 | -0.27 | -0.67 | 40.39 | 40.48 | 39.19 | 897373 |
| 1733269200 | 40.45 | 0.52 | 1.30 | 40.47 | 40.73 | 39.94 | 838940 |
| 1733182800 | 39.93 | -0.71 | -1.75 | 40.96 | 40.96 | 39.83 | 790509 |
| 1732917840 | 40.64 | 0.41 | 1.02 | 40.28 | 40.915 | 40.28 | 381990 |
| 1732750800 | 40.23 | 0.36 | 0.90 | 39.95 | 40.93 | 39.865 | 584666 |
| 1732664400 | 39.87 | -0.68 | -1.68 | 40.5 | 40.68 | 39.78 | 543853 |
| 1732578000 | 40.55 | -1.06 | -2.55 | 41.69 | 41.84 | 40.55 | 692718 |
| 1732318800 | 41.61 | 1.3 | 3.23 | 40.16 | 41.83 | 40.16 | 1102637 |
| 1732232400 | 40.31 | -0.37 | -0.91 | 41.28 | 41.52 | 40.27 | 1255513 |
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
