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 | -0.03 | -0.093926111459 | 31.94 | 32.08 | 31.58 | 18378 | 31.76904018 | CS |
| 4 | -0.11 | -0.343535290443 | 32.02 | 32.2 | 31.4 | 27376 | 32.03404257 | CS |
| 12 | 0.57 | 1.81876196554 | 31.34 | 32.25 | 31.29 | 38555 | 31.86767376 | CS |
| 26 | 8.69 | 37.4246339363 | 23.22 | 32.25 | 22.05 | 91958 | 30.73785712 | CS |
| 52 | 16.61 | 108.562091503 | 15.3 | 32.25 | 14.73 | 53499 | 29.03806632 | CS |
| 156 | 13.93 | 77.4749721913 | 17.98 | 32.25 | 11.2 | 32881 | 22.41804722 | CS |
| 260 | 13.08 | 69.46362188 | 18.83 | 32.25 | 8.56 | 35256 | 18.72713556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1732315200 | 31.85 | 0.08 | 0.25 | 31.94 | 31.95 | 31.74 | 16110 |
| 1732228800 | 31.77 | -0.17 | -0.53 | 32.009999 | 32.08 | 31.77 | 31839 |
| 1732142400 | 31.94 | 0.33 | 1.04 | 31.8 | 31.94 | 31.8 | 8564 |
| 1732056000 | 31.61 | -0.26 | -0.82 | 31.97 | 31.97 | 31.58 | 24503 |
| 1731969600 | 31.87 | -0.06 | -0.19 | 31.94 | 31.94 | 31.84 | 10876 |
| 1731710400 | 31.93 | 0 | 0.00 | 31.4 | 31.94 | 31.4 | 19789 |
| 1731624000 | 31.93 | -0.02 | -0.06 | 32.049999 | 32.049999 | 31.67 | 45439 |
| 1731537600 | 31.95 | -0.22 | -0.68 | 32.159999 | 32.18 | 31.89 | 19113 |
| 1731451200 | 32.17 | 0.02 | 0.06 | 32.189999 | 32.189999 | 31.99 | 33396 |
| 1731364800 | 32.15 | 0.06 | 0.19 | 32.07 | 32.15 | 32.07 | 10969 |
| 1731105600 | 32.09 | -0.03 | -0.09 | 32.15 | 32.15 | 32.09 | 16991 |
| 1731019200 | 32.119999 | 0.04 | 0.12 | 32.08 | 32.15 | 32.07 | 79978 |
| 1730932800 | 32.08 | 0 | 0.00 | 32.02 | 32.13 | 32.02 | 16818 |
| 1730846400 | 32.08 | -0.05 | -0.16 | 32.009999 | 32.11 | 32.009999 | 18071 |
| 1730760000 | 32.13 | 0.03 | 0.09 | 32.14 | 32.18 | 32.119999 | 9868 |
| 1730497200 | 32.1 | -0.05 | -0.16 | 32.15 | 32.2 | 32.1 | 24642 |
| 1730410800 | 32.15 | 0.02 | 0.06 | 32.2 | 32.2 | 32.08 | 49973 |
| 1730324400 | 32.13 | 0.03 | 0.09 | 32.1 | 32.15 | 32.1 | 25712 |
| 1730238000 | 32.1 | -0.03 | -0.09 | 32.15 | 32.2 | 32.1 | 49157 |
| 1730151600 | 32.13 | -0.01 | -0.03 | 32.02 | 32.13 | 32.02 | 35710 |
| 1729892400 | 32.14 | -0.02 | -0.06 | 32.2 | 32.2 | 32.1 | 33467 |
| 1729806000 | 32.159999 | -0.01 | -0.03 | 32.15 | 32.189999 | 32.119999 | 71280 |
| 1729719600 | 32.17 | 0.03 | 0.09 | 32.159999 | 32.18 | 32.15 | 43605 |
| 1729633200 | 32.14 | 0.01 | 0.03 | 32.2 | 32.2 | 32.14 | 9025 |
| 1729546800 | 32.13 | -0.02 | -0.06 | 32.159999 | 32.17 | 32.07 | 12864 |
| 1729287600 | 32.15 | 0.04 | 0.12 | 32.15 | 32.189999 | 32.1 | 6568 |
| 1729201200 | 32.11 | 0.02 | 0.06 | 31.93 | 32.15 | 31.93 | 18130 |
| 1729114800 | 32.09 | 0 | 0.00 | 32.03 | 32.119999 | 32.03 | 32753 |
| 1729028400 | 32.09 | -0.01 | -0.03 | 32.03 | 32.13 | 32.03 | 57077 |
| 1728682800 | 32.1 | 0 | 0.00 | 32.09 | 32.1 | 32.08 | 10200 |
| 1728596400 | 32.1 | 0.07 | 0.22 | 32.04 | 32.1 | 32.04 | 10777 |
| 1728510000 | 32.03 | 0 | 0.00 | 32.03 | 32.1 | 32 | 21125 |
| 1728423600 | 32.03 | 0.01 | 0.03 | 31.92 | 32.1 | 31.92 | 31875 |
| 1728337200 | 32.02 | -0.01 | -0.03 | 32.049999 | 32.1 | 32.02 | 14003 |
| 1728078000 | 32.03 | -0.02 | -0.06 | 32.1 | 32.1 | 32 | 6403 |
| 1727991600 | 32.049999 | -0.03 | -0.09 | 32.04 | 32.1 | 31.97 | 19689 |
| 1727905200 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.08 | 32.009999 | 42617 |
| 1727818800 | 32 | -0.1 | -0.31 | 31.99 | 32.07 | 31.91 | 21431 |
| 1727732400 | 32.1 | 0.1 | 0.31 | 31.85 | 32.1 | 31.85 | 7014 |
| 1727473200 | 32 | 0.05 | 0.16 | 32.02 | 32.25 | 31.89 | 336156 |
| 1727386800 | 31.95 | 0 | 0.00 | 31.9 | 32 | 31.88 | 37712 |
| 1727300400 | 31.95 | 0.01 | 0.03 | 31.89 | 32 | 31.89 | 33051 |
| 1727214000 | 31.94 | 0.06 | 0.19 | 31.86 | 31.99 | 31.85 | 21339 |
| 1727127600 | 31.88 | 0 | 0.00 | 31.86 | 31.98 | 31.85 | 22171 |
| 1726868400 | 31.88 | 0 | 0.00 | 31.82 | 31.9 | 31.82 | 11731 |
| 1726782000 | 31.88 | 0 | 0.00 | 31.89 | 31.9 | 31.81 | 9425 |
| 1726695600 | 31.88 | 0.15 | 0.47 | 31.73 | 31.88 | 31.71 | 48534 |
| 1726609200 | 31.73 | 0.07 | 0.22 | 31.68 | 31.79 | 31.68 | 33431 |
| 1726522800 | 31.66 | 0 | 0.00 | 31.66 | 31.71 | 31.6 | 46596 |
| 1726263600 | 31.66 | 0.07 | 0.22 | 31.6 | 31.71 | 31.57 | 13749 |
| 1726177200 | 31.59 | 0.04 | 0.13 | 31.69 | 31.69 | 31.53 | 30296 |
| 1726090800 | 31.55 | 0 | 0.00 | 31.74 | 31.8 | 31.55 | 72262 |
| 1726004400 | 31.55 | 0.05 | 0.16 | 31.51 | 31.6 | 31.51 | 97975 |
| 1725918000 | 31.5 | -0.05 | -0.16 | 31.49 | 31.6 | 31.45 | 138331 |
| 1725658800 | 31.55 | 0.22 | 0.70 | 31.42 | 31.6 | 31.34 | 107700 |
| 1725572400 | 31.33 | -0.02 | -0.06 | 31.46 | 31.46 | 31.29 | 36489 |
| 1725486000 | 31.35 | 0.06 | 0.19 | 31.29 | 31.44 | 31.29 | 28188 |
| 1725399600 | 31.29 | -0.06 | -0.19 | 31.34 | 31.47 | 31.29 | 93651 |
| 1725054000 | 31.35 | 0.04 | 0.13 | 31.31 | 31.41 | 31.25 | 247434 |
| 1724967600 | 31.31 | 0.01 | 0.03 | 31.42 | 31.42 | 31.3 | 75490 |
| 1724881200 | 31.3 | -0.02 | -0.06 | 31.26 | 31.35 | 31.23 | 30957 |
| 1724794800 | 31.32 | 0.07 | 0.22 | 31.32 | 31.32 | 31.22 | 59333 |
| 1724708400 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
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
