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 | 0.34 | 1.22478386167 | 27.76 | 28.1 | 26.69 | 18935 | 27.78463274 | SP |
| 4 | 1.58 | 5.95776772247 | 26.52 | 28.78 | 26.08 | 19403 | 27.42345427 | SP |
| 12 | 2.57 | 10.0665883275 | 25.53 | 28.78 | 25.12 | 14879 | 27.04352104 | SP |
| 26 | 7.96 | 39.5233366435 | 20.14 | 28.78 | 19.59 | 10701 | 25.897069 | SP |
| 52 | 8.165 | 40.9581138701 | 19.935 | 28.78 | 18.45 | 8855 | 24.44837871 | SP |
| 156 | 8.165 | 40.9581138701 | 19.935 | 28.78 | 18.45 | 8855 | 24.44837871 | SP |
| 260 | 8.165 | 40.9581138701 | 19.935 | 28.78 | 18.45 | 8855 | 24.44837871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 28.1 | 0.24 | 0.86 | 28 | 28.1 | 27.81 | 40914 |
| 1738798200 | 27.86 | 0.17 | 0.61 | 27.64 | 27.99 | 27.64 | 8572 |
| 1738711800 | 27.69 | 0.44 | 1.61 | 27.35 | 27.69 | 27.35 | 10570 |
| 1738625400 | 27.25 | -0.26 | -0.95 | 26.69 | 27.42 | 26.69 | 11698 |
| 1738366200 | 27.51 | -0.07 | -0.25 | 27.76 | 28.02 | 27.46 | 22920 |
| 1738279800 | 27.58 | 0.22 | 0.82 | 27.6 | 27.68 | 27.2733 | 18210 |
| 1738193400 | 27.3569 | 0.03 | 0.12 | 27.4 | 27.45 | 27.1 | 5990 |
| 1738107000 | 27.3236 | 0.86 | 3.25 | 26.73 | 27.37 | 26.73 | 18433 |
| 1738020600 | 26.4629 | -2.12 | -7.41 | 26.7 | 26.9 | 26.2 | 74923 |
| 1737761400 | 28.58 | 0.02 | 0.07 | 28.78 | 28.78 | 28.48 | 30677 |
| 1737675000 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1737588600 | 28.56 | 0.76 | 2.73 | 28.33 | 28.63 | 28.33 | 23871 |
| 1737502200 | 27.8 | 0.27 | 0.97 | 27.79 | 27.955 | 27.5373 | 14215 |
| 1737156600 | 27.5326 | 0.47 | 1.75 | 27.63 | 27.68 | 27.46 | 11389 |
| 1737070200 | 27.06 | -0.31 | -1.13 | 27.28 | 27.42 | 27.06 | 6460 |
| 1736983800 | 27.37 | 0.91 | 3.44 | 26.9 | 27.49 | 26.9 | 20556 |
| 1736897400 | 26.46 | 0.09 | 0.34 | 26.74 | 26.79 | 26.31 | 16140 |
| 1736811000 | 26.37 | -0.26 | -0.98 | 26.19 | 26.37 | 26.08 | 7399 |
| 1736551800 | 26.63 | -0.23 | -0.86 | 26.69 | 26.81 | 26.29 | 7796 |
| 1736379000 | 26.86 | 0.01 | 0.04 | 26.93 | 26.93 | 26.54 | 27633 |
| 1736292600 | 26.85 | -0.73 | -2.65 | 27.79 | 27.79 | 26.715 | 7914 |
| 1736206200 | 27.58 | 0.46 | 1.70 | 27.69 | 27.7493 | 27.53 | 11578 |
| 1735947000 | 27.12 | 0.61 | 2.30 | 26.76 | 27.12 | 26.76 | 2551 |
| 1735860600 | 26.51 | 0.28 | 1.07 | 26.46 | 26.63 | 26.38 | 7060 |
| 1735687800 | 26.23 | -0.32 | -1.19 | 26.64 | 26.64 | 26.19 | 16730 |
| 1735601400 | 26.5459 | -0.2 | -0.76 | 26.37 | 26.66 | 26.34 | 18286 |
| 1735342200 | 26.75 | -0.46 | -1.68 | 27.11 | 27.11 | 26.4476 | 19292 |
| 1735255800 | 27.2068 | -0.05 | -0.20 | 27.21 | 27.21 | 27.2068 | 543 |
| 1735077840 | 27.26 | 0.35 | 1.30 | 26.95 | 27.26 | 26.95 | 17703 |
| 1734996600 | 26.91 | 0.36 | 1.37 | 26.65 | 26.91 | 26.5 | 4229 |
| 1734737400 | 26.5458 | 0.27 | 1.01 | 26.05 | 26.79 | 25.98 | 3030 |
| 1734651000 | 26.28 | 0.13 | 0.50 | 26.6 | 26.6 | 26.235 | 29638 |
| 1734564600 | 26.15 | -1.23 | -4.49 | 27.2406 | 27.36 | 26.14 | 29966 |
| 1734478200 | 27.38 | -0.25 | -0.90 | 27.52 | 27.52 | 27.23 | 41816 |
| 1734391800 | 27.63 | 0.41 | 1.51 | 27.42 | 27.7 | 27.42 | 13276 |
| 1734132600 | 27.22 | 0.06 | 0.22 | 27.29 | 27.45 | 27.08 | 9653 |
| 1734046200 | 27.16 | -0.23 | -0.84 | 27.33 | 27.35 | 27.15 | 14806 |
| 1733959800 | 27.39 | 0.56 | 2.09 | 27.16 | 27.41 | 27.04 | 16633 |
| 1733873400 | 26.83 | -0.3 | -1.11 | 27.27 | 27.399 | 26.75 | 10504 |
| 1733787000 | 27.13 | -0.63 | -2.27 | 27.57 | 27.57 | 27.09 | 16318 |
| 1733527800 | 27.76 | 0.25 | 0.91 | 27.55 | 27.78 | 27.55 | 18817 |
| 1733441400 | 27.51 | 0.13 | 0.46 | 27.52 | 27.69 | 27.505 | 6341 |
| 1733355000 | 27.3847 | 0.52 | 1.95 | 27.14 | 27.39 | 27.14 | 7441 |
| 1733268600 | 26.86 | 0.35 | 1.32 | 26.5 | 26.87 | 26.5 | 2366 |
| 1733182200 | 26.51 | 0.24 | 0.91 | 26.42 | 26.58 | 26.42 | 31785 |
| 1732917840 | 26.27 | 0.31 | 1.19 | 26.09 | 26.29 | 26.09 | 5331 |
| 1732750200 | 25.96 | -0.32 | -1.22 | 26.17 | 26.17 | 25.79 | 6245 |
| 1732663800 | 26.28 | 0.34 | 1.31 | 26.2 | 26.309 | 26.2 | 5879 |
| 1732577400 | 25.94 | -0.16 | -0.61 | 27.03 | 27.03 | 25.87 | 7622 |
| 1732318200 | 26.1 | -0.06 | -0.23 | 26.13 | 26.13 | 25.98 | 9131 |
| 1732231800 | 26.16 | 0.13 | 0.49 | 26.29 | 26.29 | 25.9299 | 8432 |
| 1732145400 | 26.0316 | -0.01 | -0.03 | 26.16 | 26.16 | 25.72 | 1850 |
| 1732059000 | 26.04 | 0.59 | 2.32 | 25.35 | 26.04 | 25.35 | 5204 |
| 1731972600 | 25.45 | 0.19 | 0.75 | 25.33 | 25.45 | 25.23 | 8755 |
| 1731713400 | 25.26 | -0.52 | -2.02 | 25.53 | 25.53 | 25.12 | 13466 |
| 1731627000 | 25.78 | -0.16 | -0.62 | 26.01 | 26.03 | 25.74 | 42603 |
| 1731540600 | 25.94 | 0.06 | 0.23 | 26.01 | 26.09 | 25.89 | 6804 |
| 1731454200 | 25.88 | 0.14 | 0.54 | 25.86 | 25.88 | 25.7399 | 10899 |
| 1731367800 | 25.74 | -0.08 | -0.31 | 25.99 | 25.99 | 25.61 | 11656 |
| 1731108600 | 25.82 | 0.13 | 0.51 | 25.69 | 25.82 | 25.65 | 26704 |
| 1731022200 | 25.6899 | 0.83 | 3.34 | 25.23 | 25.69 | 25.23 | 129341 |
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
