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 | 0.41 | 1.41379310345 | 29 | 29.41 | 28.4709 | 43905 | 28.96511235 | SP |
| 4 | 0.42 | 1.44877543981 | 28.99 | 29.705 | 27.405 | 28311 | 28.8863355 | SP |
| 12 | 1.18 | 4.17995040737 | 28.23 | 30.65 | 26.93 | 30637 | 28.71556018 | SP |
| 26 | 3.21 | 12.2519083969 | 26.2 | 30.65 | 24.99 | 33086 | 28.36274608 | SP |
| 52 | 5.92 | 25.202213708 | 23.49 | 30.65 | 23.49 | 36114 | 26.34065553 | SP |
| 156 | 3 | 11.3593335858 | 26.41 | 30.65 | 18.68 | 45001 | 23.44248264 | SP |
| 260 | 4.6 | 18.540910923 | 24.81 | 30.65 | 18.68 | 45215 | 23.87914083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29.41 | 0.17 | 0.58 | 29.12 | 29.4299 | 29.07 | 17576 |
| 1732231800 | 29.2405 | 0.06 | 0.21 | 29.37 | 29.37 | 28.91 | 29300 |
| 1732145400 | 29.18 | 0.3 | 1.04 | 29 | 29.2162 | 28.85 | 14896 |
| 1732059000 | 28.88 | -0.07 | -0.24 | 28.9 | 29.0699 | 28.65 | 39602 |
| 1731972600 | 28.95 | 0.06 | 0.21 | 28.9 | 29.4 | 28.9 | 37760 |
| 1731713400 | 28.89 | -0.15 | -0.52 | 29 | 29 | 28.4709 | 101383 |
| 1731627000 | 29.04 | -0.36 | -1.22 | 29.21 | 29.31 | 28.9164 | 25141 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.5 | 29.55 | 29.33 | 23958 |
| 1731454200 | 29.4 | -0.07 | -0.24 | 29.495 | 29.58 | 29.2686 | 17561 |
| 1731367800 | 29.47 | -0.02 | -0.07 | 29.64 | 29.665 | 29.4101 | 14442 |
| 1731108600 | 29.49 | -0.11 | -0.37 | 29.61 | 29.65 | 29.45 | 14191 |
| 1731022200 | 29.6 | 0.53 | 1.82 | 29.16 | 29.6 | 29.16 | 24905 |
| 1730935800 | 29.07 | 0.9 | 3.19 | 28.95 | 29.2033 | 28.7301 | 26789 |
| 1730849400 | 28.17 | 0.38 | 1.37 | 27.81 | 28.25 | 27.81 | 12034 |
| 1730763000 | 27.79 | -0.12 | -0.43 | 28.04 | 28.04 | 27.7457 | 49849 |
| 1730500200 | 27.91 | -0.02 | -0.07 | 27.405 | 28.49 | 27.405 | 18876 |
| 1730413800 | 27.93 | -0.57 | -2.00 | 28.13 | 28.13 | 27.84 | 11283 |
| 1730327400 | 28.4996 | -0.73 | -2.50 | 29.07 | 29.07 | 28.45 | 19020 |
| 1730241000 | 29.23 | 0.13 | 0.45 | 29.1 | 29.39 | 28.7014 | 48254 |
| 1730154600 | 29.1 | 0.44 | 1.54 | 28.8 | 29.705 | 28.8 | 32290 |
| 1729895400 | 28.66 | 0.12 | 0.42 | 28.99 | 29.29 | 28.66 | 13236 |
| 1729809000 | 28.54 | -0.13 | -0.45 | 28.85 | 28.85 | 28.4801 | 8080 |
| 1729722600 | 28.67 | -0.51 | -1.75 | 29.09 | 29.09 | 28.5501 | 12506 |
| 1729636200 | 29.18 | -0.4 | -1.34 | 29.41 | 29.41 | 29.09 | 32800 |
| 1729549800 | 29.5768 | 0.16 | 0.53 | 29.36 | 29.6099 | 29.2 | 19486 |
| 1729290600 | 29.42 | -0.02 | -0.07 | 29.75 | 29.75 | 28.2501 | 37279 |
| 1729204200 | 29.4394 | 0.03 | 0.10 | 29.42 | 29.9 | 29.4001 | 44734 |
| 1729117800 | 29.411 | 0.16 | 0.55 | 29.245 | 29.49 | 29.22 | 17277 |
| 1729031400 | 29.25 | -0.37 | -1.25 | 29.59 | 29.59 | 29.13 | 22538 |
| 1728945000 | 29.62 | 0.05 | 0.19 | 29.41 | 29.78 | 29.41 | 20145 |
| 1728685800 | 29.5652 | 0.26 | 0.87 | 30.65 | 30.65 | 29.3725 | 21967 |
| 1728599400 | 29.31 | -0.21 | -0.71 | 29.43 | 29.53 | 29.23 | 15329 |
| 1728513000 | 29.5209 | 0.31 | 1.06 | 29.42 | 29.54 | 29.1808 | 38755 |
| 1728426600 | 29.21 | 0.18 | 0.63 | 29.29 | 29.52 | 29.03 | 139436 |
| 1728340200 | 29.0261 | 0.01 | 0.02 | 28.8 | 29.28 | 28.5901 | 26152 |
| 1728081000 | 29.02 | 0.15 | 0.52 | 28.87 | 29.02 | 28.69 | 13809 |
| 1727994600 | 28.87 | 0.06 | 0.21 | 28.81 | 28.87 | 28.5601 | 11599 |
| 1727908200 | 28.81 | -0.05 | -0.17 | 28.71 | 28.82 | 28.48 | 24542 |
| 1727821800 | 28.86 | 0.01 | 0.03 | 28.54 | 28.86 | 28.54 | 53231 |
| 1727735400 | 28.8525 | -0.2 | -0.68 | 29 | 29 | 28.5842 | 18588 |
| 1727476200 | 29.05 | -0.24 | -0.82 | 29.15 | 29.16 | 28.76 | 30637 |
| 1727389800 | 29.29 | 0.3 | 1.04 | 29.22 | 29.43 | 28.7884 | 20138 |
| 1727303400 | 28.9884 | -0.01 | -0.04 | 28.65 | 29.236993 | 28.65 | 18183 |
| 1727217000 | 29 | 0.18 | 0.62 | 28.57 | 29.2099 | 28.57 | 40621 |
| 1727130600 | 28.82 | -0.25 | -0.86 | 29 | 29 | 28.5301 | 20350 |
| 1726871400 | 29.07 | 0.41 | 1.43 | 29.07 | 29.07 | 28.65 | 13693 |
| 1726785000 | 28.66 | 0.05 | 0.17 | 28.93 | 29.15 | 28.66 | 25614 |
| 1726698600 | 28.61 | 0.34 | 1.20 | 28.32 | 28.76 | 28.29 | 27042 |
| 1726612200 | 28.27 | -0.35 | -1.22 | 28.65 | 28.79 | 28.25 | 30234 |
| 1726525800 | 28.62 | 0.22 | 0.77 | 28.59 | 28.675 | 28.27 | 21895 |
| 1726266600 | 28.4011 | -0.04 | -0.14 | 28.45 | 28.9 | 28.4011 | 16398 |
| 1726180200 | 28.44 | 0.36 | 1.28 | 28.3 | 28.96 | 28.16 | 40789 |
| 1726093800 | 28.08 | 0.57 | 2.06 | 27.5 | 28.49 | 27.09 | 14118 |
| 1726007400 | 27.512 | 0.16 | 0.59 | 27.39 | 27.56 | 27.03 | 43554 |
| 1725921000 | 27.35 | 0.4 | 1.48 | 27.05 | 27.51 | 27.05 | 54356 |
| 1725661800 | 26.95 | -0.76 | -2.74 | 27.7 | 27.7 | 26.93 | 48741 |
| 1725575400 | 27.71 | 0 | 0.00 | 27.66 | 27.71 | 27.22 | 38638 |
| 1725489000 | 27.71 | -0.04 | -0.16 | 27.82 | 27.87 | 27.42 | 41795 |
| 1725402600 | 27.7549 | -0.43 | -1.51 | 28.24 | 28.24 | 27.61 | 52968 |
| 1725057000 | 28.18 | -0.1 | -0.35 | 28.23 | 28.3299 | 27.68 | 69182 |
| 1724970600 | 28.28 | -0.6 | -2.08 | 29.14 | 29.14 | 28.0001 | 67948 |
| 1724884200 | 28.88 | 0.01 | 0.03 | 29.35 | 29.35 | 28.66 | 40068 |
| 1724797800 | 28.87 | -0.43 | -1.47 | 29.44 | 29.44 | 28.77 | 38213 |
| 1724711400 | 29.3 | 0.3 | 1.03 | 29.57 | 29.57 | 29 | 67567 |
| 1724452200 | 29 | -0.15 | -0.51 | 29.12 | 29.4 | 29 | 35475 |
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
