Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.27 | -10.2155576382 | 32.01 | 32.13 | 28.54 | 3278251 | 31.05646904 | CS |
| 4 | -4.23 | -12.8298453139 | 32.97 | 34.195 | 28.54 | 4030332 | 32.46116783 | CS |
| 12 | -3.9 | -11.9485294118 | 32.64 | 35.84 | 28.54 | 3846006 | 33.36907101 | CS |
| 26 | -1.94 | -6.32333767927 | 30.68 | 35.84 | 28.54 | 2456498 | 32.89164486 | CS |
| 52 | -1.83 | -5.98626104024 | 30.57 | 35.84 | 26.005 | 2184119 | 31.46568281 | CS |
| 156 | 8.93 | 45.0782433115 | 19.81 | 35.84 | 13.8 | 2911507 | 23.86932166 | CS |
| 260 | 19.81 | 221.836506159 | 8.93 | 35.84 | 8.6738 | 2970659 | 20.16560566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743633600 | 30.45 | 0.1 | 0.33 | 29.97 | 30.575 | 29.965 | 2841857 |
| 1743547200 | 30.35 | -0.28 | -0.91 | 30.81 | 30.81 | 30.16 | 3085058 |
| 1743460800 | 30.63 | -0.93 | -2.95 | 30.435 | 30.755 | 30.1393 | 2974425 |
| 1743201600 | 31.56 | -0.35 | -1.10 | 31.82 | 31.84 | 31.44 | 3489651 |
| 1743115200 | 31.91 | -1.3 | -3.91 | 32.009999 | 32.13 | 31.73 | 3999864 |
| 1743028800 | 33.21 | -0.46 | -1.37 | 33.64 | 33.785 | 33.11 | 2028260 |
| 1742942400 | 33.67 | 0.71 | 2.15 | 33.61 | 33.8 | 33.479999 | 2730316 |
| 1742856000 | 32.96 | 0.22 | 0.67 | 32.955 | 33.1 | 32.814999 | 2763256 |
| 1742596800 | 32.74 | -0.25 | -0.76 | 32.52 | 32.9 | 32.494999 | 3961119 |
| 1742510400 | 32.99 | -0.08 | -0.24 | 32.369999 | 33.09 | 32.36 | 3961741 |
| 1742424000 | 33.07 | -0.78 | -2.30 | 32.869999 | 33.275 | 32.814999 | 2860918 |
| 1742337600 | 33.85 | 0.43 | 1.29 | 33.64 | 34.195 | 33.47 | 4182448 |
| 1742251200 | 33.42 | 0.69 | 2.11 | 33 | 33.565 | 32.979999 | 2317040 |
| 1741992000 | 32.729999 | 1.02 | 3.22 | 32.25 | 32.845 | 32.189999 | 7312512 |
| 1741905600 | 31.71 | -0.23 | -0.72 | 31.85 | 31.9 | 31.56 | 1876704 |
| 1741819200 | 31.94 | 0.56 | 1.78 | 31.96 | 32.034999 | 31.64 | 3057219 |
| 1741732800 | 31.38 | -0.5 | -1.57 | 31.68 | 31.805 | 31.02 | 6007506 |
| 1741646400 | 31.88 | -2.27 | -6.65 | 32.735 | 32.86 | 31.645 | 7357944 |
| 1741390800 | 34.15 | 1.05 | 3.17 | 33.69 | 34.18 | 33.29 | 6734218 |
| 1741304400 | 33.1 | -1.14 | -3.33 | 32.97 | 33.525 | 32.805 | 7138185 |
| 1741218000 | 34.24 | 0.92 | 2.76 | 33.455 | 34.38 | 33.455 | 5090319 |
| 1741131600 | 33.32 | -1.06 | -3.08 | 33.33 | 34.08 | 32.409999 | 8209401 |
| 1741045200 | 34.38 | 0.09 | 0.26 | 34.72 | 35.045 | 34.205 | 3192580 |
| 1740786000 | 34.29 | 0.44 | 1.30 | 33.66 | 34.36 | 33.2515 | 18139632 |
| 1740699600 | 33.85 | -0.38 | -1.11 | 33.24 | 33.91 | 33.119999 | 17136764 |
| 1740613200 | 34.23 | 0.27 | 0.80 | 34.07 | 34.43 | 34.01 | 7615342 |
| 1740526800 | 33.96 | 0.49 | 1.46 | 33.93 | 34.065 | 33.275 | 13531313 |
| 1740440400 | 33.47 | 0 | 0.00 | 33.74 | 33.76 | 33.29 | 1563135 |
| 1740181200 | 33.47 | -0.05 | -0.15 | 33.77 | 33.825 | 33.409999 | 1960367 |
| 1740094800 | 33.52 | -0.27 | -0.80 | 33.67 | 33.7 | 33.25 | 1889604 |
| 1740008400 | 33.79 | -0.54 | -1.57 | 33.71 | 33.87 | 33.64 | 1856190 |
| 1739922000 | 34.33 | 0.78 | 2.32 | 34.15 | 34.35 | 34.06 | 1470972 |
| 1739576400 | 33.549999 | 0.06 | 0.18 | 33.63 | 33.81 | 33.5 | 1296326 |
| 1739490000 | 33.49 | 0.46 | 1.39 | 33.25 | 33.56 | 33.2 | 1577344 |
| 1739403600 | 33.03 | -0.13 | -0.39 | 32.9 | 33.07 | 32.759999 | 1237806 |
| 1739317200 | 33.159999 | -0.45 | -1.34 | 33.24 | 33.31 | 33.06 | 1778783 |
| 1739230800 | 33.61 | 0.19 | 0.57 | 33.39 | 33.68 | 33.189999 | 1815337 |
| 1738971600 | 33.42 | 0.03 | 0.09 | 33.61 | 33.71 | 33.3636 | 1984945 |
| 1738885200 | 33.39 | 0.78 | 2.39 | 33.06 | 33.42 | 33.009999 | 1769925 |
| 1738798800 | 32.61 | 0.2 | 0.62 | 32.56 | 32.68 | 32.2 | 3454109 |
| 1738712400 | 32.409999 | -2.53 | -7.24 | 32.95 | 33.06 | 32.27 | 6849351 |
| 1738626000 | 34.94 | -0.48 | -1.36 | 34.33 | 35.04 | 34.29 | 2618096 |
| 1738366800 | 35.42 | -0.19 | -0.53 | 35.67 | 35.755 | 35.335 | 1457543 |
| 1738280400 | 35.61 | -0.04 | -0.11 | 35.68 | 35.83 | 35.37 | 1867032 |
| 1738194000 | 35.65 | -0.07 | -0.20 | 35.62 | 35.84 | 35.525 | 2071183 |
| 1738107600 | 35.72 | -0.06 | -0.17 | 35.36 | 35.76 | 35.265 | 3105907 |
| 1738021200 | 35.78 | 0.41 | 1.16 | 35.33 | 35.8 | 35.22 | 2691060 |
| 1737762000 | 35.37 | 0.7 | 2.02 | 35.05 | 35.42 | 34.97 | 2085212 |
| 1737675600 | 34.67 | 0 | 0.00 | 34.67 | 34.67 | 34.67 | 0 |
| 1737589200 | 34.67 | -0.43 | -1.23 | 34.87 | 34.91 | 34.63 | 2183784 |
| 1737502800 | 35.1 | 1.06 | 3.11 | 34.75 | 35.105 | 34.55 | 2091553 |
| 1737157200 | 34.04 | 0.89 | 2.68 | 33.82 | 34.11 | 33.74 | 1859726 |
| 1737070800 | 33.15 | 0.22 | 0.67 | 33.02 | 33.22 | 32.994999 | 2162940 |
| 1736984400 | 32.93 | 0.72 | 2.24 | 32.869999 | 32.99 | 32.68 | 1902669 |
| 1736898000 | 32.21 | 0.23 | 0.72 | 32.07 | 32.299999 | 31.88 | 1346804 |
| 1736811600 | 31.98 | -0.33 | -1.02 | 31.92 | 32.009999 | 31.74 | 2473761 |
| 1736552400 | 32.31 | -0.16 | -0.49 | 32.689999 | 32.725 | 32.28 | 2060031 |
| 1736379600 | 32.47 | 0.01 | 0.03 | 32.25 | 32.475 | 32.189999 | 1232766 |
| 1736293200 | 32.46 | 0.41 | 1.28 | 32.619999 | 32.619999 | 32.045 | 2641433 |
| 1736206800 | 32.049999 | 0.63 | 2.01 | 32.119999 | 32.354999 | 31.965 | 1851365 |
| 1735947600 | 31.42 | 1.14 | 3.76 | 31.59 | 31.605 | 31.245 | 1805331 |
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
