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 | 3.79 | 14.1154562384 | 26.85 | 30.78 | 26.57 | 222133 | 28.77722653 | CS |
| 4 | -0.26 | -0.84142394822 | 30.9 | 31.03 | 26.57 | 237400 | 29.33168342 | CS |
| 12 | 4.77 | 18.438345574 | 25.87 | 32.1 | 23.51 | 253845 | 27.51985989 | CS |
| 26 | 9.08 | 42.1150278293 | 21.56 | 32.1 | 19.06 | 263980 | 24.48665624 | CS |
| 52 | 17.54 | 133.893129771 | 13.1 | 32.1 | 12.77 | 266245 | 20.4548604 | CS |
| 156 | 15.27 | 99.3493819128 | 15.37 | 32.1 | 8.07 | 303993 | 16.59658629 | CS |
| 260 | 11.31 | 58.5100879462 | 19.33 | 32.1 | 8.07 | 343092 | 17.04416728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 29.87 | 0.36 | 1.22 | 29.55 | 30.21 | 29.43 | 185280 |
| 1732056000 | 29.51 | 0.84 | 2.93 | 29.01 | 29.76 | 28.53 | 329893 |
| 1731969600 | 28.67 | 1.07 | 3.88 | 28.68 | 29.35 | 28.29 | 185511 |
| 1731710400 | 27.6 | -0.26 | -0.93 | 27.92 | 28.47 | 27.5 | 185642 |
| 1731624000 | 27.86 | 0.27 | 0.98 | 26.85 | 28.19 | 26.57 | 224341 |
| 1731537600 | 27.59 | -0.37 | -1.32 | 28.18 | 28.39 | 27.46 | 233695 |
| 1731451200 | 27.96 | -0.19 | -0.67 | 27 | 28.26 | 27 | 264207 |
| 1731364800 | 28.15 | -1.59 | -5.35 | 28.14 | 28.79 | 27.52 | 235918 |
| 1731105600 | 29.74 | -1 | -3.25 | 30.55 | 30.59 | 29.35 | 283556 |
| 1731019200 | 30.74 | 2.11 | 7.37 | 29.17 | 31.03 | 29.09 | 231343 |
| 1730932800 | 28.63 | -0.82 | -2.78 | 27.56 | 29.09 | 27.56 | 313591 |
| 1730846400 | 29.45 | -0.03 | -0.10 | 29.64 | 29.72 | 29.06 | 217485 |
| 1730760000 | 29.48 | -0.57 | -1.90 | 30.14 | 30.57 | 29.4 | 173526 |
| 1730497200 | 30.05 | 0.02 | 0.07 | 30.07 | 30.49 | 29.52 | 277974 |
| 1730410800 | 30.03 | -0.21 | -0.69 | 29.8 | 30.33 | 29.1 | 339815 |
| 1730324400 | 30.24 | -0.06 | -0.20 | 30.26 | 30.37 | 28.81 | 255872 |
| 1730238000 | 30.3 | 0.58 | 1.95 | 29.95 | 30.34 | 29.64 | 197896 |
| 1730151600 | 29.72 | -0.2 | -0.67 | 29.79 | 29.96 | 29.61 | 192365 |
| 1729892400 | 29.92 | -1.03 | -3.33 | 30.48 | 30.6 | 29.62 | 217990 |
| 1729806000 | 30.95 | 0.15 | 0.49 | 30.9 | 30.95 | 29.87 | 202099 |
| 1729719600 | 30.8 | -0.29 | -0.93 | 30.75 | 30.94 | 30.42 | 120376 |
| 1729633200 | 31.09 | 0.52 | 1.70 | 30.85 | 31.27 | 30.5 | 176343 |
| 1729546800 | 30.57 | -0.42 | -1.36 | 31.67 | 32.1 | 30.52 | 350347 |
| 1729287600 | 30.99 | 1.27 | 4.27 | 30 | 31.32 | 29.87 | 250875 |
| 1729201200 | 29.72 | 0.29 | 0.99 | 29.65 | 30.34 | 29.42 | 330737 |
| 1729114800 | 29.43 | -0.24 | -0.81 | 29.89 | 30.08 | 29.39 | 183667 |
| 1729028400 | 29.67 | 0.53 | 1.82 | 29.05 | 29.93 | 28.85 | 224241 |
| 1728682800 | 29.14 | 0.11 | 0.38 | 29.28 | 29.97 | 29.01 | 420187 |
| 1728596400 | 29.03 | 2.59 | 9.80 | 27.16 | 29.08 | 27.16 | 326965 |
| 1728510000 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728423600 | 26.44 | 0.35 | 1.34 | 25.94 | 26.51 | 25.69 | 384023 |
| 1728337200 | 26.09 | -0.35 | -1.32 | 26.06 | 27 | 25.52 | 210499 |
| 1728078000 | 26.44 | 0.46 | 1.77 | 25.83 | 26.88 | 25.83 | 230364 |
| 1727991600 | 25.98 | 0.28 | 1.09 | 25.64 | 26.05 | 25.41 | 172376 |
| 1727905200 | 25.7 | -0.28 | -1.08 | 25.95 | 26.22 | 25.41 | 178120 |
| 1727818800 | 25.98 | 0.17 | 0.66 | 26.11 | 26.35 | 25.74 | 140361 |
| 1727730000 | 25.81 | -0.14 | -0.54 | 25.49 | 25.87 | 25.25 | 220152 |
| 1727473200 | 25.95 | -1.02 | -3.78 | 26.8 | 26.8 | 25.74 | 194881 |
| 1727386800 | 26.97 | 0.19 | 0.71 | 27.13 | 27.32 | 26.88 | 182090 |
| 1727300400 | 26.78 | 0.09 | 0.34 | 26.74 | 27.11 | 26.7 | 170797 |
| 1727214000 | 26.69 | 1.23 | 4.83 | 25.5 | 27.01 | 25.4 | 274232 |
| 1727127600 | 25.46 | -0.13 | -0.51 | 25.43 | 25.95 | 25.43 | 549613 |
| 1726868400 | 25.59 | 0.42 | 1.67 | 25.44 | 25.79 | 25.13 | 465116 |
| 1726782000 | 25.17 | -0.34 | -1.33 | 26.36 | 26.36 | 24.88 | 329042 |
| 1726695600 | 25.51 | -0.66 | -2.52 | 26.25 | 27.06 | 25.49 | 316764 |
| 1726609200 | 26.17 | 0.25 | 0.96 | 25.73 | 26.41 | 25.56 | 309829 |
| 1726522800 | 25.92 | 0.12 | 0.47 | 25.9 | 26.03 | 25.34 | 208851 |
| 1726263600 | 25.8 | 0.06 | 0.23 | 26.37 | 26.37 | 25.65 | 317472 |
| 1726177200 | 25.74 | 1.19 | 4.85 | 25 | 26.16 | 25 | 445065 |
| 1726090800 | 24.55 | 0.31 | 1.28 | 24.75 | 24.82 | 24.17 | 114921 |
| 1726004400 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1725918000 | 24.24 | 0.44 | 1.85 | 24.13 | 24.32 | 23.51 | 227868 |
| 1725658800 | 23.8 | -1.08 | -4.34 | 25.01 | 25.01 | 23.69 | 270091 |
| 1725572400 | 24.88 | 0.88 | 3.67 | 24.54 | 25.13 | 24.25 | 348795 |
| 1725486000 | 24 | -1.08 | -4.31 | 24.71 | 25.02 | 23.91 | 283289 |
| 1725399600 | 25.08 | -0.92 | -3.54 | 25.55 | 25.55 | 24.48 | 237579 |
| 1725054000 | 26 | 0.01 | 0.04 | 26 | 26.22 | 25.74 | 232302 |
| 1724967600 | 25.99 | 0.28 | 1.09 | 25.87 | 26.32 | 25.74 | 267677 |
| 1724881200 | 25.71 | -0.88 | -3.31 | 26.21 | 26.27 | 25.12 | 338006 |
| 1724794800 | 26.59 | -0.07 | -0.26 | 26.31 | 26.85 | 26.16 | 219804 |
| 1724708400 | 26.66 | 0.09 | 0.34 | 26.76 | 26.8 | 26.25 | 231965 |
| 1724449200 | 26.57 | 0.5 | 1.92 | 26.21 | 26.63 | 25.58 | 203874 |
| 1724362800 | 26.07 | -0.24 | -0.91 | 25.93 | 26.29 | 25.78 | 888183 |
| 1724276400 | 26.31 | 0.43 | 1.66 | 25.78 | 26.5 | 25.7 | 253408 |
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
