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 | 1.4896 | 4.27800114877 | 34.82 | 36.31 | 34.6 | 198 | 35.25203796 | SP |
| 4 | 8.5596 | 30.8454054054 | 27.75 | 36.54 | 27.64 | 462 | 32.68101587 | SP |
| 12 | 12.9746 | 55.6014570388 | 23.335 | 36.54 | 22.98 | 276 | 29.07366653 | SP |
| 26 | 5.6096 | 18.2723127036 | 30.7 | 36.54 | 20.72 | 556 | 26.764733 | SP |
| 52 | 2.7396 | 8.16085790885 | 33.57 | 36.54 | 20.72 | 653 | 28.9343943 | SP |
| 156 | 2.7396 | 8.16085790885 | 33.57 | 36.54 | 20.72 | 653 | 28.9343943 | SP |
| 260 | 2.7396 | 8.16085790885 | 33.57 | 36.54 | 20.72 | 653 | 28.9343943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 36.3096 | 1.21 | 3.45 | 36.3096 | 36.3096 | 36.3096 | 30 |
| 1733268600 | 35.0975 | -0.03 | -0.08 | 34.6 | 35.14 | 34.6 | 526 |
| 1733182200 | 35.1243 | -0.66 | -1.83 | 35.32 | 35.32 | 35.1243 | 53 |
| 1732917840 | 35.78 | 0.25 | 0.69 | 36.31 | 36.31 | 35.78 | 123 |
| 1732750200 | 35.5332 | 1.96 | 5.83 | 34.82 | 35.5332 | 34.82 | 101 |
| 1732663800 | 33.5752 | -1.28 | -3.66 | 33.95 | 34.24 | 33.5752 | 357 |
| 1732577400 | 34.851 | -1.69 | -4.62 | 35.83 | 35.83 | 34.851 | 532 |
| 1732318200 | 36.54 | 0.38 | 1.05 | 35.96 | 36.54 | 35.96 | 260 |
| 1732231800 | 36.1595 | 1.39 | 4.00 | 35.91 | 36.1595 | 35.91 | 118 |
| 1732145400 | 34.7697 | 0.62 | 1.80 | 34.73 | 34.7697 | 34.73 | 930 |
| 1732059000 | 34.154 | 0.41 | 1.21 | 33.97 | 34.66 | 33.97 | 1085 |
| 1731972600 | 33.7472 | -0 | -0.00 | 33.42 | 33.7472 | 33.42 | 10 |
| 1731713400 | 33.7479 | 1.34 | 4.14 | 33.04 | 33.7479 | 32.89 | 93 |
| 1731627000 | 32.4059 | -0.82 | -2.46 | 33.72 | 33.72 | 32.4059 | 51 |
| 1731540600 | 33.2229 | 0 | 0.00 | 33.299999 | 34 | 33.2229 | 1155 |
| 1731454200 | 33.2214 | 1 | 3.09 | 31.99 | 33.2214 | 31.99 | 937 |
| 1731367800 | 32.226 | 3.72 | 13.03 | 30.42 | 32.226 | 30.42 | 266 |
| 1731108600 | 28.5101 | 0.03 | 0.09 | 28.4 | 28.5101 | 28.4 | 12 |
| 1731022200 | 28.4832 | 0.08 | 0.27 | 27.96 | 28.4832 | 27.96 | 206 |
| 1730935800 | 28.4077 | 2.54 | 9.80 | 27.65 | 28.4077 | 27.64 | 2050 |
| 1730849400 | 25.8726 | 0.75 | 2.98 | 25.8726 | 25.8726 | 25.8726 | 3 |
| 1730763000 | 25.1241 | -0.67 | -2.61 | 25.58 | 25.58 | 25.1241 | 235 |
| 1730500200 | 25.7969 | -0.36 | -1.38 | 26.16 | 26.16 | 25.7969 | 63 |
| 1730413800 | 26.1579 | -0.68 | -2.54 | 26.35 | 26.35 | 26.1579 | 395 |
| 1730327400 | 26.84 | -0.35 | -1.28 | 26.84 | 26.84 | 26.84 | 135 |
| 1730241000 | 27.1891 | 1.2 | 4.63 | 27.19 | 27.19 | 27.1891 | 126 |
| 1730154600 | 25.9859 | 1 | 4.01 | 25.9859 | 25.9859 | 25.9859 | 78 |
| 1729895400 | 24.9846 | -0.51 | -1.99 | 25.44 | 25.44 | 24.9846 | 122 |
| 1729809000 | 25.4925 | 0.69 | 2.80 | 25.31 | 25.4925 | 25.17 | 1892 |
| 1729722600 | 24.7983 | -0.43 | -1.71 | 24.94 | 24.94 | 24.7983 | 16 |
| 1729636200 | 25.23 | -0.11 | -0.43 | 25.04 | 25.23 | 25.04 | 363 |
| 1729549800 | 25.34 | -0.31 | -1.22 | 25.4 | 25.4 | 25.34 | 711 |
| 1729290600 | 25.6533 | 0.65 | 2.60 | 25.43 | 25.6533 | 25.43 | 116 |
| 1729204200 | 25.0033 | -0.37 | -1.47 | 25.1 | 25.1 | 25.0033 | 7 |
| 1729117800 | 25.3751 | 0.23 | 0.92 | 25.41 | 25.41 | 25.3751 | 2 |
| 1729031400 | 25.1435 | 0.28 | 1.13 | 24.85 | 25.1435 | 24.85 | 9 |
| 1728945000 | 24.8614 | 0.85 | 3.55 | 24.8614 | 24.8614 | 24.8614 | 1 |
| 1728685800 | 24.0083 | 0.99 | 4.30 | 23.99 | 24.0083 | 23.99 | 74 |
| 1728599400 | 23.0176 | -0.4 | -1.72 | 22.98 | 23.0176 | 22.98 | 129 |
| 1728513000 | 23.42 | -0.46 | -1.93 | 23.77 | 23.77 | 23.42 | 206 |
| 1728426600 | 23.88 | -0.39 | -1.62 | 24.03 | 24.03 | 23.88 | 3 |
| 1728340200 | 24.273 | 0.34 | 1.43 | 24.47 | 24.47 | 24.273 | 422 |
| 1728081000 | 23.9312 | 0.49 | 2.11 | 23.65 | 23.9312 | 23.65 | 38 |
| 1727994600 | 23.4367 | 0.27 | 1.15 | 23.25 | 23.4367 | 23.25 | 1 |
| 1727908200 | 23.17 | -0.43 | -1.84 | 23.39 | 23.39 | 23.17 | 34 |
| 1727821800 | 23.6036 | -0.51 | -2.13 | 24.1 | 24.1 | 23.6036 | 26 |
| 1727735400 | 24.1174 | -0.66 | -2.68 | 24.27 | 24.27 | 24.1174 | 60 |
| 1727476200 | 24.7816 | 0.24 | 0.98 | 24.7816 | 24.7816 | 24.7816 | 5 |
| 1727389800 | 24.54 | 0.48 | 2.00 | 24.65 | 24.65 | 24.54 | 626 |
| 1727303400 | 24.06 | -0.22 | -0.92 | 24.13 | 24.21 | 24.06 | 822 |
| 1727217000 | 24.2843 | 0.21 | 0.86 | 23.9962 | 24.2843 | 23.9962 | 199 |
| 1727130600 | 24.0771 | 0.09 | 0.36 | 24.08 | 24.08 | 24.05 | 153 |
| 1726871400 | 23.99 | -0.08 | -0.33 | 23.99 | 23.99 | 23.99 | 166 |
| 1726785000 | 24.0701 | 0.68 | 2.91 | 24.0701 | 24.0701 | 24.0701 | 2 |
| 1726698600 | 23.3899 | 0 | 0.00 | 23.39 | 23.39 | 23.3899 | 6 |
| 1726612200 | 23.3899 | 0.03 | 0.13 | 23.39 | 23.39 | 23.3899 | 297 |
| 1726525800 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 6 |
| 1726266600 | 23.36 | 0.01 | 0.04 | 23.36 | 23.36 | 23.36 | 15 |
| 1726180200 | 23.35 | 0.02 | 0.06 | 23.37 | 23.37 | 23.35 | 112 |
| 1726093800 | 23.335 | -0.01 | -0.02 | 23.335 | 23.335 | 23.335 | 2 |
| 1726007400 | 23.34 | -0.01 | -0.03 | 23.38 | 23.38 | 23.34 | 209 |
| 1725921000 | 23.3462 | 0.02 | 0.07 | 23.37 | 23.37 | 23.3462 | 216 |
| 1725661800 | 23.33 | 0 | 0.02 | 23.42 | 23.42 | 23.33 | 45 |
| 1725575400 | 23.325 | 0 | 0.00 | 23.325 | 23.325 | 23.325 | 186 |
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
