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 | 0.34 | 1.17079889807 | 29.04 | 29.39 | 28.85 | 756292 | 29.15792714 | SP |
| 4 | 0.13 | 0.444444444444 | 29.25 | 30.213 | 28.65 | 603626 | 29.32938912 | SP |
| 12 | 0.93 | 3.26889279438 | 28.45 | 30.213 | 27.37 | 588956 | 28.80792061 | SP |
| 26 | 2.94 | 11.119515885 | 26.44 | 30.213 | 25.69 | 352005 | 28.32445409 | SP |
| 52 | 4.88 | 19.9183673469 | 24.5 | 30.213 | 24.5 | 226905 | 27.88519978 | SP |
| 156 | 4.53 | 18.2293762575 | 24.85 | 31.44 | 23.2 | 148509 | 27.45658525 | SP |
| 260 | 3.98 | 15.6692913386 | 25.4 | 31.44 | 23.2 | 147970 | 27.45569593 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.36 | 0.13 | 0.44 | 29.24 | 29.39 | 29.1523 | 809099 |
| 1741645800 | 29.23 | 0.16 | 0.55 | 29.22 | 29.3 | 29.13 | 568120 |
| 1741390200 | 29.07 | -0.08 | -0.27 | 28.96 | 29.08 | 28.85 | 392809 |
| 1741303800 | 29.15 | -0.17 | -0.58 | 29.26 | 29.26 | 29.06 | 1018393 |
| 1741217400 | 29.32 | 0.27 | 0.93 | 29.09 | 29.39 | 29.09 | 726603 |
| 1741131000 | 29.05 | 0.2 | 0.69 | 29.04 | 29.1499 | 28.955 | 1076425 |
| 1741044600 | 28.85 | 0.12 | 0.42 | 28.69 | 28.919 | 28.69 | 542938 |
| 1740785400 | 28.73 | -0.18 | -0.62 | 28.88 | 28.88 | 28.65 | 502175 |
| 1740699000 | 28.91 | -0.16 | -0.55 | 28.96 | 29.06 | 28.8 | 355016 |
| 1740612600 | 29.07 | -0.13 | -0.45 | 29.15 | 29.1695 | 29.0001 | 347021 |
| 1740526200 | 29.2 | -0.3 | -1.02 | 29.22 | 29.29 | 29.03 | 680027 |
| 1740439800 | 29.5 | -0.26 | -0.87 | 29.62 | 29.62 | 29.3576 | 1058414 |
| 1740180600 | 29.76 | -0.04 | -0.13 | 29.92 | 29.92 | 29.6573 | 561106 |
| 1740094200 | 29.8 | -0.41 | -1.36 | 29.91 | 29.91 | 29.7 | 391589 |
| 1740007800 | 30.21 | 0.29 | 0.97 | 30.1 | 30.213 | 29.97 | 505841 |
| 1739921400 | 29.92 | 0.52 | 1.77 | 29.69 | 29.98 | 29.4 | 677393 |
| 1739575800 | 29.4 | -0.14 | -0.47 | 29.58 | 29.66 | 29.3701 | 325117 |
| 1739489400 | 29.54 | 0.12 | 0.41 | 29.51 | 29.6304 | 29.44 | 601342 |
| 1739403000 | 29.42 | 0.39 | 1.34 | 29.17 | 29.49 | 29.17 | 707885 |
| 1739316600 | 29.03 | -0.36 | -1.22 | 29.25 | 29.29 | 29 | 431577 |
| 1739230200 | 29.39 | 0.36 | 1.24 | 29.11 | 29.41 | 29.08 | 690357 |
| 1738971000 | 29.03 | -0.02 | -0.07 | 29.11 | 29.1699 | 28.94 | 558351 |
| 1738884600 | 29.05 | 0.03 | 0.10 | 29.03 | 29.05 | 28.8 | 1252454 |
| 1738798200 | 29.02 | 0.24 | 0.83 | 28.84 | 29.05 | 28.82 | 700725 |
| 1738711800 | 28.78 | 0.03 | 0.10 | 29 | 29 | 28.74 | 453442 |
| 1738625400 | 28.75 | 0.25 | 0.88 | 28.6 | 28.86 | 28.4911 | 683495 |
| 1738366200 | 28.5 | -0.06 | -0.21 | 28.5 | 28.68 | 28.4015 | 768996 |
| 1738279800 | 28.56 | -0.18 | -0.63 | 28.78 | 28.78 | 28.5197 | 865779 |
| 1738193400 | 28.74 | 0.26 | 0.91 | 28.67 | 28.8 | 28.5778 | 525142 |
| 1738107000 | 28.48 | 0.09 | 0.32 | 28.3 | 28.605 | 28.3 | 250100 |
| 1738020600 | 28.39 | -0.49 | -1.70 | 28.66 | 28.66 | 28.21 | 817066 |
| 1737761400 | 28.88 | -0.06 | -0.21 | 28.85 | 28.965 | 28.7731 | 462424 |
| 1737675000 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1737588600 | 28.94 | 0.26 | 0.91 | 28.69 | 28.94 | 28.6775 | 339031 |
| 1737502200 | 28.68 | -0.01 | -0.03 | 28.63 | 28.7399 | 28.53 | 564713 |
| 1737156600 | 28.69 | -0.21 | -0.73 | 28.7 | 28.86 | 28.5 | 525959 |
| 1737070200 | 28.9 | -0.15 | -0.52 | 28.91 | 28.91 | 28.52 | 454097 |
| 1736983800 | 29.05 | 0.3 | 1.04 | 28.72 | 29.06 | 28.72 | 1221754 |
| 1736897400 | 28.75 | 0.05 | 0.17 | 28.66 | 28.79 | 28.55 | 434489 |
| 1736811000 | 28.7 | 0.35 | 1.23 | 28.68 | 28.79 | 28.5573 | 961349 |
| 1736551800 | 28.35 | 0.54 | 1.94 | 28.23 | 28.48 | 28.23 | 860305 |
| 1736379000 | 27.81 | -0.14 | -0.50 | 27.84 | 27.87 | 27.6 | 500159 |
| 1736292600 | 27.95 | -0.02 | -0.07 | 27.93 | 28.075 | 27.885 | 598902 |
| 1736206200 | 27.97 | 0.04 | 0.14 | 27.97 | 28.0482 | 27.82 | 546996 |
| 1735947000 | 27.93 | -0.05 | -0.18 | 27.85 | 27.9999 | 27.793 | 504384 |
| 1735860600 | 27.98 | 0.09 | 0.32 | 27.87 | 27.99 | 27.7 | 479649 |
| 1735687800 | 27.89 | 0.12 | 0.43 | 27.71 | 27.94 | 27.6985 | 540322 |
| 1735601400 | 27.77 | 0.29 | 1.06 | 27.76 | 27.93 | 27.729 | 537368 |
| 1735342200 | 27.48 | -0.22 | -0.79 | 27.69 | 27.6904 | 27.37 | 685959 |
| 1735255800 | 27.7 | -0.06 | -0.22 | 27.64 | 27.76 | 27.5401 | 309938 |
| 1735077840 | 27.76 | -0.05 | -0.18 | 27.82 | 27.89 | 27.7048 | 317105 |
| 1734996600 | 27.81 | -0.89 | -3.10 | 27.98 | 27.99 | 27.77 | 684750 |
| 1734737400 | 28.7 | 0.14 | 0.49 | 28.61 | 28.769 | 28.51 | 239240 |
| 1734651000 | 28.56 | -0.41 | -1.42 | 29.17 | 29.17 | 28.55 | 430582 |
| 1734564600 | 28.97 | 0.44 | 1.54 | 28.64 | 29.07 | 28.5701 | 352957 |
| 1734478200 | 28.53 | 0.14 | 0.49 | 28.45 | 28.55 | 28.32 | 313642 |
| 1734391800 | 28.39 | 0.11 | 0.39 | 28.52 | 28.62 | 28.36 | 385074 |
| 1734132600 | 28.28 | 0.32 | 1.14 | 28.07 | 28.33 | 28.06 | 252944 |
| 1734046200 | 27.96 | 0.12 | 0.43 | 27.92 | 28.03 | 27.87 | 140803 |
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
