Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 4.50148809524 | 26.88 | 29.26 | 26.67 | 2676072 | 27.89572371 | SP |
| 4 | 1.07 | 3.9600296077 | 27.02 | 31.52 | 25.87 | 3445808 | 28.28760138 | SP |
| 12 | 12.935 | 85.3513691851 | 15.155 | 31.52 | 12.07 | 7284730 | 15.87031209 | SP |
| 26 | 3.02 | 12.0462704428 | 25.07 | 41.25 | 12.07 | 11360921 | 19.40352981 | SP |
| 52 | -22.32 | -44.2769291807 | 50.41 | 54.29 | 12.07 | 9022989 | 24.26748044 | SP |
| 156 | -46.82 | -62.5016686691 | 74.91 | 109.77 | 7.1712 | 7660611 | 25.76224503 | SP |
| 260 | -3.85 | -12.0538509706 | 31.94 | 140.5005 | 2.28 | 11250699 | 17.0026507 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 28.12 | 1.12 | 4.15 | 27.21 | 28.25 | 26.995 | 2856975 |
| 1782253800 | 27 | -1.36 | -4.80 | 27.41 | 27.85 | 26.67 | 3042640 |
| 1782167400 | 28.36 | 0.05 | 0.18 | 28.86 | 29.26 | 28.3301 | 1883035 |
| 1781821800 | 28.31 | 0.76 | 2.76 | 26.88 | 28.561 | 26.81 | 2921636 |
| 1781735400 | 27.55 | -0.78 | -2.75 | 26.84 | 27.58 | 26.52 | 3272394 |
| 1781649000 | 28.33 | 1.52 | 5.67 | 26.92 | 28.61 | 26.87 | 2556562 |
| 1781562600 | 26.81 | 0.05 | 0.19 | 25.87 | 26.87 | 25.87 | 2764290 |
| 1781303400 | 26.76 | 0.65 | 2.49 | 25.99 | 26.825 | 25.88 | 2602381 |
| 1781217000 | 26.11 | -1.79 | -6.42 | 27.01 | 27.0495 | 25.95 | 4594068 |
| 1781130600 | 27.9 | 0.64 | 2.35 | 28.39 | 28.7 | 27.75 | 2345572 |
| 1781044200 | 27.26 | 0.04 | 0.15 | 27.11 | 28.09 | 26.925 | 2933723 |
| 1780957800 | 27.22 | -1.4 | -4.89 | 27.32 | 27.52 | 26.555 | 2874712 |
| 1780698600 | 28.62 | -2.3 | -7.44 | 29.72 | 29.92 | 28.48 | 3610974 |
| 1780612200 | 30.92 | 1.96 | 6.77 | 30.29 | 31.5 | 30.0624 | 4409321 |
| 1780525800 | 28.96 | 1.2 | 4.32 | 27.67 | 29.19 | 27.635 | 3439728 |
| 1780439400 | 27.76 | -0.34 | -1.21 | 27.125 | 27.98 | 27.11 | 3929234 |
| 1780353000 | 28.1 | -1.93 | -6.43 | 28.56 | 28.67 | 27.68 | 3916320 |
| 1780093800 | 30.03 | 0.12 | 0.40 | 31.22 | 31.52 | 29.77 | 4663982 |
| 1780007400 | 29.91 | 3.39 | 12.78 | 27.02 | 30.08 | 26.99 | 6852802 |
| 1779921000 | 26.52 | 1.18 | 4.66 | 26.12 | 27.574 | 26.08 | 4800479 |
| 1779834600 | 25.34 | -0.14 | -0.55 | 26.4 | 26.68 | 25.12 | 4529833 |
| 1779489000 | 25.48 | -1.86 | -6.80 | 26.42 | 26.67 | 25.24 | 6639476 |
| 1779402600 | 27.34 | -0.78 | -2.77 | 28.26 | 28.68 | 27.25 | 4204315 |
| 1779316200 | 28.12 | -2.04 | -6.76 | 29.12 | 29.55 | 27.53 | 4885028 |
| 1779229800 | 30.16 | 1.74 | 6.12 | 29.26 | 30.4 | 29.12 | 5037057 |
| 1779143400 | 28.42 | 1.06 | 3.87 | 27.9 | 28.68 | 27.48 | 3362351 |
| 1778884200 | 27.36 | 0.54 | 2.01 | 27.34 | 27.54 | 26.66 | 2515609 |
| 1778797800 | 26.82 | 0.7 | 2.68 | 25.48 | 27.0766 | 25.2 | 4328478 |
| 1778711400 | 26.12 | 0.12 | 0.46 | 26.94 | 26.94 | 25.9 | 3553496 |
| 1778625000 | 26 | -1.4 | -5.11 | 26.64 | 26.64 | 25.54 | 5227941 |
| 1778538600 | 27.4 | 2.12 | 8.39 | 26.54 | 27.61 | 26.46 | 3588767 |
| 1778279400 | 25.28 | -0.56 | -2.17 | 26.48 | 26.69 | 25.09 | 3645268 |
| 1778193000 | 25.84 | 0.66 | 2.62 | 24.7 | 26.3 | 24.43 | 4888505 |
| 1778106600 | 25.18 | -0.98 | -3.75 | 25.24 | 25.46 | 24.76 | 4115382 |
| 1778020200 | 26.16 | -1.52 | -5.49 | 27.24 | 27.54 | 26.1 | 4281781 |
| 1777933800 | 27.68 | 1.08 | 4.06 | 27.4 | 28.3 | 27.24 | 3780241 |
| 1777674600 | 26.6 | 0.68 | 2.62 | 26.5 | 26.71 | 25.94 | 3184673 |
| 1777588200 | 25.92 | 1.64 | 6.75 | 24.22 | 26.35 | 24.2 | 5189993 |
| 1777501800 | 24.28 | -0.84 | -3.34 | 24.48 | 24.78 | 24.14 | 4282764 |
| 1777415400 | 25.12 | -0.68 | -2.64 | 25.46 | 26 | 24.92 | 3595805 |
| 1777329000 | 25.8 | 0.7 | 2.79 | 26.5 | 26.85 | 25.68 | 4186760 |
| 1777069800 | 25.1 | -0.68 | -2.64 | 25.16 | 25.1802 | 24.54 | 4407912 |
| 1776983400 | 25.78 | -1.74 | -6.32 | 26.54 | 26.56 | 25.3264 | 7304660 |
| 1776897000 | 27.52 | 0.04 | 0.15 | 27.96 | 28.37 | 27.43 | 2846935 |
| 1776810600 | 27.48 | 0.38 | 1.40 | 27.1 | 27.7 | 26.8802 | 2851028 |
| 1776724200 | 27.1 | -0.04 | -0.15 | 27.22 | 27.74 | 26.86 | 3041282 |
| 1776465000 | 27.14 | 0.18 | 0.67 | 26.3 | 27.52 | 26.26 | 3855830 |
| 1776378600 | 26.96 | 0.66 | 2.51 | 26.28 | 26.9962 | 26.22 | 4058967 |
| 1776292200 | 26.3 | -0.14 | -0.53 | 26 | 26.52 | 25.8 | 4126643 |
| 1776205800 | 26.44 | -0.6 | -2.22 | 27.08 | 27.18 | 25.82 | 6040961 |
| 1776119400 | 27.04 | -0.4 | -1.46 | 28.28 | 28.39 | 26.78 | 5598591 |
| 1775860200 | 27.44 | -0.3 | -1.08 | 27.28 | 27.82 | 26.96 | 4078875 |
| 1775773800 | 27.74 | -0.98 | -3.41 | 28.56 | 28.62 | 27.2 | 6171577 |
| 1775687400 | 28.72 | -2.48 | -7.95 | 28.76 | 29.5 | 28 | 8882215 |
| 1775601000 | 31.2 | 0.9 | 2.97 | 31.57 | 32.06 | 31.08 | 6679696 |
| 1775514600 | 30.3 | 0.1 | 0.33 | 31.4 | 31.48 | 30.18 | 4995716 |
| 1775169000 | 30.2 | -0.32 | -1.05 | 30.31 | 30.62 | 29.78 | 6120767 |
| 1775082600 | 30.52 | -1.72 | -5.33 | 31.28 | 31.32 | 29.94 | 6985195 |
| 1774996200 | 32.24 | 0.24 | 0.75 | 33.98 | 33.98 | 31.78 | 5590789 |
| 1774909800 | 32 | -3.38 | -9.55 | 32.08 | 32.479999 | 31.38 | 6200799 |
| 1774650600 | 35.38 | 2.48 | 7.54 | 35.47 | 36 | 34.04 | 6378883 |
| 1774564200 | 32.9 | -0.2 | -0.60 | 33.22 | 34.41 | 32.659799 | 5570609 |
| 1774477800 | 33.1 | 0.68 | 2.10 | 31.82 | 33.409999 | 31.56 | 4658194 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
