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 | 1.57 | 4.57325953976 | 34.33 | 35.87 | 33.46 | 3165727 | 34.73271272 | CS |
| 4 | 1.63 | 4.75634665889 | 34.27 | 35.87 | 31.43 | 3651363 | 33.69134562 | CS |
| 12 | -2.73 | -7.06704633704 | 38.63 | 38.73 | 31.43 | 4327232 | 35.2852304 | CS |
| 26 | -10.91 | -23.3069856868 | 46.81 | 49.13 | 31.43 | 3858492 | 40.12999321 | CS |
| 52 | -17.1 | -32.2641509434 | 53 | 53.48 | 31.43 | 3490523 | 42.95490146 | CS |
| 156 | -32.1 | -47.2058823529 | 68 | 74.09 | 31.43 | 2924290 | 54.34890613 | CS |
| 260 | -27.07 | -42.9887247896 | 62.97 | 74.09 | 31.43 | 3048454 | 56.4229378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 35.9 | 0.99 | 2.84 | 35 | 35.9 | 34.79 | 8197249 |
| 1738708800 | 34.91 | -0.08 | -0.23 | 35 | 35.44 | 34.8 | 3076042 |
| 1738622400 | 34.99 | 0.38 | 1.10 | 33.46 | 35.08 | 33.46 | 4703039 |
| 1738363200 | 34.61 | 0 | 0.00 | 34.59 | 34.97 | 34.41 | 3339974 |
| 1738276800 | 34.61 | 0.4 | 1.17 | 34.29 | 34.86 | 34.03 | 2790600 |
| 1738190400 | 34.21 | -0.2 | -0.58 | 34.33 | 34.66 | 34.15 | 1918981 |
| 1738104000 | 34.41 | -0.15 | -0.43 | 34.97 | 35.13 | 34.37 | 3729547 |
| 1738017600 | 34.56 | 0.79 | 2.34 | 33.89 | 34.8 | 33.89 | 3596521 |
| 1737758400 | 33.77 | 0.39 | 1.17 | 33.39 | 33.84 | 33.17 | 5256966 |
| 1737672000 | 33.38 | 0.04 | 0.12 | 33.4 | 33.8 | 33.29 | 2686884 |
| 1737585600 | 33.34 | -0.2 | -0.60 | 33.47 | 33.54 | 33.06 | 3333995 |
| 1737499200 | 33.54 | -0.08 | -0.24 | 33 | 33.65 | 32.96 | 5061708 |
| 1737412800 | 33.62 | 0.12 | 0.36 | 33.5 | 33.76 | 33.479999 | 1643636 |
| 1737153600 | 33.5 | 0.66 | 2.01 | 33.08 | 33.509999 | 33.04 | 5438230 |
| 1737067200 | 32.84 | 0.3 | 0.92 | 32.6 | 32.979999 | 32.35 | 3714987 |
| 1736980800 | 32.54 | 0.15 | 0.46 | 32.5 | 32.81 | 32.49 | 3518639 |
| 1736894400 | 32.39 | -0.99 | -2.97 | 32.5 | 32.58 | 31.43 | 6864084 |
| 1736808000 | 33.38 | 0.28 | 0.85 | 33.15 | 33.47 | 32.83 | 4385200 |
| 1736548800 | 33.1 | -0.59 | -1.75 | 33.5 | 33.509999 | 32.95 | 3288297 |
| 1736462400 | 33.69 | -0.3 | -0.88 | 33.92 | 34.16 | 33.4 | 2369469 |
| 1736376000 | 33.99 | -0.28 | -0.82 | 34.27 | 34.27 | 33.63 | 2310465 |
| 1736289600 | 34.27 | -0.05 | -0.15 | 34.55 | 34.64 | 34.26 | 2614303 |
| 1736203200 | 34.32 | -0.08 | -0.23 | 34.5 | 34.65 | 34.1 | 2772836 |
| 1735944000 | 34.4 | 0.88 | 2.63 | 33.66 | 34.42 | 33.61 | 3670026 |
| 1735857600 | 33.52 | 0.2 | 0.60 | 33.53 | 34.08 | 33.28 | 2667699 |
| 1735684800 | 33.32 | 0.95 | 2.93 | 32.54 | 33.479999 | 32.45 | 3176226 |
| 1735598400 | 32.369999 | -0.28 | -0.86 | 32.53 | 32.61 | 31.99 | 4850622 |
| 1735339200 | 32.65 | -0.28 | -0.85 | 32.659999 | 32.92 | 32.46 | 3854019 |
| 1735069200 | 32.93 | 0.1 | 0.30 | 32.64 | 33.049999 | 32.61 | 2525827 |
| 1734993600 | 32.83 | -0.45 | -1.35 | 33.049999 | 33.38 | 32.439999 | 5459586 |
| 1734734400 | 33.28 | -0.01 | -0.03 | 33.25 | 33.62 | 32.95 | 8807620 |
| 1734648000 | 33.29 | -0.52 | -1.54 | 33.549999 | 34 | 33.22 | 4021257 |
| 1734561600 | 33.81 | 0.02 | 0.06 | 33.6 | 33.86 | 33.02 | 6224885 |
| 1734475200 | 33.79 | -0.26 | -0.76 | 33.5 | 34.08 | 33.439999 | 10729925 |
| 1734388800 | 34.05 | -2.27 | -6.25 | 34.7 | 35.08 | 33.95 | 9216113 |
| 1734129600 | 36.32 | -0.42 | -1.14 | 36.79 | 36.8 | 35.92 | 5436398 |
| 1734043200 | 36.74 | -0.08 | -0.22 | 36.8 | 36.85 | 36.27 | 6534476 |
| 1733956800 | 36.82 | -0.71 | -1.89 | 37.43 | 37.45 | 36.77 | 6103165 |
| 1733870400 | 37.53 | -0.6 | -1.57 | 38.18 | 38.18 | 37.05 | 5633956 |
| 1733784000 | 38.13 | 0.19 | 0.50 | 37.8 | 38.5 | 37.78 | 5114543 |
| 1733524800 | 37.94 | 0.1 | 0.26 | 37.93 | 38.1 | 37.62 | 3384367 |
| 1733438400 | 37.84 | 0.05 | 0.13 | 37.73 | 38.13 | 37.73 | 3330263 |
| 1733352000 | 37.79 | -0.65 | -1.69 | 38.46 | 38.55 | 37.6 | 5140322 |
| 1733265600 | 38.44 | 0.42 | 1.10 | 38.1 | 38.59 | 38.05 | 3784752 |
| 1733179200 | 38.02 | 0.12 | 0.32 | 37.8 | 38.14 | 37.53 | 4892893 |
| 1732920000 | 37.9 | -0.08 | -0.21 | 37.96 | 38.05 | 37.77 | 2520274 |
| 1732833600 | 37.98 | 0.06 | 0.16 | 38 | 38.12 | 37.89 | 1441455 |
| 1732747200 | 37.92 | 0.46 | 1.23 | 37.37 | 38.33 | 37.37 | 3660780 |
| 1732660800 | 37.46 | -0.35 | -0.93 | 37.8 | 38.04 | 37.26 | 4318250 |
| 1732574400 | 37.81 | 0.39 | 1.04 | 37.58 | 37.88 | 37.44 | 4725208 |
| 1732315200 | 37.42 | 0.15 | 0.40 | 37.25 | 37.64 | 37.25 | 3078361 |
| 1732228800 | 37.27 | -0.47 | -1.25 | 37.6 | 37.65 | 36.95 | 5796929 |
| 1732142400 | 37.74 | -0.4 | -1.05 | 38.14 | 38.25 | 37.63 | 4289388 |
| 1732056000 | 38.14 | -0.02 | -0.05 | 38 | 38.36 | 37.82 | 4500431 |
| 1731969600 | 38.16 | 0.35 | 0.93 | 37.73 | 38.61 | 37.71 | 4878611 |
| 1731710400 | 37.81 | 0.07 | 0.19 | 37.6 | 37.92 | 37.33 | 3710933 |
| 1731624000 | 37.74 | -0.35 | -0.92 | 38.19 | 38.42 | 37.66 | 5641764 |
| 1731537600 | 38.09 | -0.51 | -1.32 | 38.63 | 38.73 | 37.99 | 5116505 |
| 1731451200 | 38.6 | -0.19 | -0.49 | 38.7 | 38.73 | 37.83 | 5203404 |
| 1731364800 | 38.79 | -0.7 | -1.77 | 39.47 | 39.83 | 38.69 | 3986180 |
| 1731105600 | 39.49 | 0.55 | 1.41 | 39.07 | 39.81 | 39.06 | 6254557 |
| 1731019200 | 38.94 | -1.12 | -2.80 | 39.5 | 39.52 | 37.81 | 9778303 |
| 1730932800 | 40.06 | 0.14 | 0.35 | 40 | 40.08 | 39.43 | 6809875 |
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
