Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.497512437811 | 32.16 | 33.045 | 30.76 | 950496 | 31.64665033 | CS |
| 4 | -1.56 | -4.6483909416 | 33.56 | 34.75 | 28.92 | 1171843 | 31.7690235 | CS |
| 12 | -1.08 | -3.26481257557 | 33.08 | 36.76 | 28.92 | 956177 | 33.00144182 | CS |
| 26 | -2.65 | -7.64790764791 | 34.65 | 37.57 | 28.92 | 824999 | 33.76346246 | CS |
| 52 | 3.55 | 12.4780316344 | 28.45 | 37.57 | 25.94 | 765117 | 31.53975149 | CS |
| 156 | 14.94 | 87.5732708089 | 17.06 | 37.57 | 13.255 | 833473 | 24.06681434 | CS |
| 260 | 26.16 | 447.945205479 | 5.84 | 37.57 | 5.05 | 1433646 | 16.54453429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 32.09 | 0.2 | 0.63 | 31.8 | 32.229999 | 31.55 | 553767 |
| 1745534400 | 31.89 | 0.03 | 0.09 | 31.82 | 32.13 | 31.6 | 621141 |
| 1745448000 | 31.86 | 0.17 | 0.54 | 32.1 | 33.045 | 31.675 | 1584695 |
| 1745361600 | 31.69 | 0.6 | 1.93 | 31.59 | 31.98 | 31.28 | 683700 |
| 1745275200 | 31.09 | -1.34 | -4.13 | 32.159999 | 32.369999 | 30.76 | 926698 |
| 1744929600 | 32.43 | 0.49 | 1.53 | 32.03 | 32.619999 | 32.03 | 529325 |
| 1744843200 | 31.94 | -0.12 | -0.37 | 31.93 | 32.3126 | 31.67 | 630198 |
| 1744756800 | 32.06 | 0.21 | 0.66 | 32.22 | 32.29 | 31.72 | 1068555 |
| 1744670400 | 31.85 | 0.89 | 2.87 | 31.24 | 32 | 31.07 | 1443979 |
| 1744411200 | 30.96 | 0.02 | 0.06 | 30.85 | 31.32 | 29.69 | 782179 |
| 1744324800 | 30.94 | -1.32 | -4.09 | 32.02 | 32.159999 | 30.21 | 1172321 |
| 1744238400 | 32.259999 | 2.19 | 7.28 | 30.03 | 32.5 | 28.92 | 1700254 |
| 1744152000 | 30.07 | -0.44 | -1.44 | 31.26 | 31.745 | 29.68 | 1899848 |
| 1744065600 | 30.51 | -0.09 | -0.29 | 29.57 | 31.78 | 29.05 | 1730735 |
| 1743806400 | 30.6 | -1.08 | -3.41 | 30.72 | 31.56 | 29.7757 | 1862240 |
| 1743720000 | 31.68 | -2.97 | -8.57 | 33.81 | 34.03 | 30.89 | 1832690 |
| 1743633600 | 34.65 | 0.63 | 1.85 | 33.74 | 34.75 | 33.47 | 813243 |
| 1743547200 | 34.02 | 0.23 | 0.68 | 33.88 | 34.14 | 33.42 | 1157558 |
| 1743460800 | 33.79 | 0.87 | 2.64 | 32.65 | 33.97 | 32.59 | 1129470 |
| 1743201600 | 32.92 | 0.06 | 0.18 | 33.56 | 33.7499 | 32.725 | 727045 |
| 1743115200 | 32.86 | -0.03 | -0.09 | 32.86 | 33.305 | 32.72 | 632798 |
| 1743028800 | 32.89 | 0.03 | 0.09 | 32.979999 | 33.119999 | 32.6916 | 465259 |
| 1742942400 | 32.86 | -0.55 | -1.65 | 33.2 | 33.409999 | 32.715 | 639786 |
| 1742856000 | 33.409999 | 1.53 | 4.80 | 32.5 | 33.409999 | 32.2 | 732668 |
| 1742596800 | 31.88 | -0.33 | -1.02 | 31.95 | 32.045 | 31.235 | 653926 |
| 1742510400 | 32.21 | -0.53 | -1.62 | 32.59 | 32.95 | 32.21 | 579417 |
| 1742424000 | 32.74 | 0.53 | 1.65 | 32.22 | 33.02 | 31.91 | 806980 |
| 1742337600 | 32.21 | -0.19 | -0.59 | 31.39 | 32.49 | 31.39 | 1350445 |
| 1742251200 | 32.4 | 0.45 | 1.41 | 31.72 | 32.49 | 31.72 | 806896 |
| 1741992000 | 31.95 | 0.2 | 0.63 | 31.54 | 32.085 | 31.54 | 872737 |
| 1741905600 | 31.75 | -0.95 | -2.91 | 32.759999 | 32.83 | 31.61 | 822161 |
| 1741819200 | 32.7 | -0.16 | -0.49 | 32.99 | 32.99 | 32.375 | 1110002 |
| 1741732800 | 32.86 | 0.18 | 0.55 | 33.07 | 33.314999 | 32.31 | 1468136 |
| 1741646400 | 32.68 | -0.99 | -2.94 | 33.549999 | 33.8 | 32.57 | 920302 |
| 1741390800 | 33.67 | -0.46 | -1.35 | 33.87 | 34.26 | 33.509999 | 643465 |
| 1741304400 | 34.13 | -1.43 | -4.02 | 35.54 | 35.54 | 34.03 | 775582 |
| 1741218000 | 35.56 | 0.6 | 1.72 | 34.54 | 35.62 | 34.51 | 819309 |
| 1741131600 | 34.96 | -0.66 | -1.85 | 35.57 | 35.8 | 34.93 | 988411 |
| 1741045200 | 35.62 | 0.17 | 0.48 | 35.62 | 35.76 | 35.26 | 982776 |
| 1740786000 | 35.45 | 0.36 | 1.03 | 35.2 | 35.53 | 34.7 | 1186875 |
| 1740699600 | 35.09 | -0.21 | -0.59 | 35.16 | 35.44 | 34.8105 | 717142 |
| 1740613200 | 35.3 | -0.58 | -1.62 | 35.84 | 35.935 | 35.28 | 716543 |
| 1740526800 | 35.88 | -0.12 | -0.33 | 35.79 | 36.51 | 35.785 | 1169057 |
| 1740440400 | 36 | 0.19 | 0.53 | 36 | 36.44 | 35.77 | 721293 |
| 1740181200 | 35.81 | -0.12 | -0.33 | 36.28 | 36.5825 | 35.465 | 899064 |
| 1740094800 | 35.93 | 1.34 | 3.87 | 35.64 | 36.76 | 35.43 | 1204528 |
| 1740008400 | 34.59 | -0.12 | -0.35 | 34.48 | 34.74 | 34.36 | 704801 |
| 1739922000 | 34.71 | 0.46 | 1.34 | 34.2 | 34.72 | 34.17 | 697859 |
| 1739576400 | 34.25 | -0.26 | -0.75 | 34.54 | 35.08 | 34.22 | 748581 |
| 1739490000 | 34.51 | 0.93 | 2.77 | 33.73 | 34.63 | 33.65 | 1096971 |
| 1739403600 | 33.58 | 0.35 | 1.05 | 32.759999 | 33.79 | 32.7 | 562289 |
| 1739317200 | 33.229999 | 0.12 | 0.36 | 33.009999 | 33.33 | 33.009999 | 366807 |
| 1739230800 | 33.11 | -0.47 | -1.40 | 33.56 | 33.68 | 32.93 | 792257 |
| 1738971600 | 33.58 | -0.48 | -1.41 | 33.96 | 34.1 | 33.43 | 833188 |
| 1738885200 | 34.06 | -0.2 | -0.58 | 34.47 | 34.48 | 33.549999 | 745530 |
| 1738798800 | 34.26 | 0.94 | 2.82 | 33.68 | 34.43 | 33.43 | 1204648 |
| 1738712400 | 33.32 | 0.37 | 1.12 | 32.78 | 33.655 | 32.39 | 888975 |
| 1738626000 | 32.95 | 0.13 | 0.40 | 32.659999 | 33.08 | 32.45 | 707583 |
| 1738366800 | 32.82 | -0.48 | -1.44 | 33.08 | 33.3099 | 32.78 | 535275 |
| 1738280400 | 33.299999 | 0.53 | 1.62 | 33.09 | 33.335 | 32.99 | 353940 |
| 1738194000 | 32.77 | -0.4 | -1.21 | 33.03 | 33.5 | 32.619999 | 734642 |
| 1738107600 | 33.17 | -0.49 | -1.46 | 33.34 | 33.98 | 33.119999 | 743977 |
| 1738021200 | 33.66 | 0.85 | 2.59 | 32.84 | 33.67 | 32.84 | 641495 |
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
