Premium
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 | 3.41 | 13.0701418168 | 26.09 | 29.5 | 23.6 | 188380 | 26.16545891 | SP |
| 4 | -2.91 | -8.97871027461 | 32.41 | 32.6189 | 17.6366 | 260509 | 25.00935258 | SP |
| 12 | -5 | -14.4927536232 | 34.5 | 35.2 | 17.6366 | 201137 | 28.76400653 | SP |
| 26 | -6.16 | -17.2742568704 | 35.66 | 40.74 | 17.6366 | 225294 | 31.32465093 | SP |
| 52 | 5.79 | 24.4200759173 | 23.71 | 40.74 | 10.17 | 208843 | 31.16199528 | SP |
| 156 | 8.96 | 43.6222005842 | 20.54 | 40.74 | 10.17 | 351402 | 20.43661347 | SP |
| 260 | 18.87 | 177.516462841 | 10.63 | 40.74 | 7.65 | 987261 | 17.22791922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.5 | 1.04 | 3.65 | 28.72 | 29.547 | 28.5 | 134077 |
| 1745533800 | 28.46 | 1.43 | 5.29 | 27.04 | 28.57 | 26.745 | 145952 |
| 1745447400 | 27.03 | 2.09 | 8.38 | 27.14 | 28.25 | 26.64 | 184880 |
| 1745361000 | 24.94 | -0.18 | -0.72 | 24.81 | 25.1098 | 23.6 | 238318 |
| 1745274600 | 25.12 | -1.74 | -6.48 | 26.09 | 26.24 | 24.23 | 189568 |
| 1744929000 | 26.86 | 0.01 | 0.04 | 26.95 | 27.49 | 26.21 | 91628 |
| 1744842600 | 26.85 | -0.37 | -1.36 | 26.98 | 27.74 | 26.29 | 136938 |
| 1744756200 | 27.22 | -0.39 | -1.41 | 27.05 | 28.06 | 26.87 | 89169 |
| 1744669800 | 27.61 | 1.03 | 3.88 | 27.73 | 28.0593 | 26.95 | 209774 |
| 1744410600 | 26.58 | 0.86 | 3.34 | 25.29 | 27.087 | 24.56 | 156640 |
| 1744324200 | 25.72 | -1.32 | -4.88 | 25.39 | 26.61 | 23.24 | 335400 |
| 1744237800 | 27.04 | 5.66 | 26.47 | 20.69 | 27.54 | 20.47 | 672979 |
| 1744151400 | 21.38 | 0.84 | 4.09 | 23.68 | 23.84 | 20.42 | 473194 |
| 1744065000 | 20.54 | 0.14 | 0.69 | 18.41 | 22.47 | 17.6366 | 518938 |
| 1743805800 | 20.4 | -7.04 | -25.66 | 24.71 | 25.14 | 20.2407 | 748957 |
| 1743719400 | 27.44 | -4.23 | -13.36 | 28.77 | 30.2 | 27.31 | 272854 |
| 1743633000 | 31.67 | 0.33 | 1.05 | 30.13 | 32.2158 | 30.125 | 121767 |
| 1743546600 | 31.34 | 0.64 | 2.08 | 30.34 | 31.7802 | 29.8 | 89058 |
| 1743460200 | 30.7 | -0.09 | -0.29 | 29.76 | 31.22 | 29.2 | 160018 |
| 1743201000 | 30.79 | -1.95 | -5.96 | 32.409999 | 32.618899 | 30.62 | 116839 |
| 1743114600 | 32.74 | -0.45 | -1.36 | 33.2 | 33.78 | 32.235 | 103539 |
| 1743028200 | 33.189999 | -1.63 | -4.68 | 34.83 | 35.2 | 33.009999 | 179816 |
| 1742941800 | 34.82 | 0.9 | 2.65 | 34.05 | 34.97 | 33.86 | 166875 |
| 1742855400 | 33.92 | 2.12 | 6.67 | 32.83 | 34.07 | 32.46 | 222043 |
| 1742596200 | 31.8 | -0.4 | -1.24 | 31.89 | 32.115 | 31.22 | 125457 |
| 1742509800 | 32.2 | -0.76 | -2.31 | 32.5 | 32.92 | 31.99 | 101592 |
| 1742423400 | 32.96 | 2.22 | 7.22 | 31.48 | 33.25 | 31.34 | 220951 |
| 1742337000 | 30.74 | -0.34 | -1.09 | 30.82 | 30.93 | 29.95 | 131247 |
| 1742250600 | 31.08 | 1.27 | 4.26 | 29.73 | 31.48 | 29.615 | 175528 |
| 1741991400 | 29.81 | 1.31 | 4.60 | 29.06 | 29.95 | 28.79 | 110337 |
| 1741905000 | 28.5 | -0.16 | -0.56 | 28.7 | 29.13 | 27.93 | 71751 |
| 1741818600 | 28.66 | 0.58 | 2.07 | 28.91 | 29.185 | 27.72 | 91156 |
| 1741732200 | 28.08 | 0.14 | 0.50 | 27.71 | 28.75 | 26.84 | 127035 |
| 1741645800 | 27.94 | -0.97 | -3.36 | 27.67 | 28.94 | 27.13 | 179924 |
| 1741390200 | 28.91 | 0.08 | 0.28 | 28.4 | 29.13 | 27.1289 | 183169 |
| 1741303800 | 28.83 | -1.85 | -6.03 | 29.6 | 29.8067 | 28.22 | 248029 |
| 1741217400 | 30.68 | 1.83 | 6.34 | 29.09 | 31.0841 | 28.95 | 162628 |
| 1741131000 | 28.85 | -2.27 | -7.29 | 30.2 | 30.6 | 28.1 | 285596 |
| 1741044600 | 31.12 | -1.15 | -3.56 | 32.9 | 33.53 | 30.6 | 168851 |
| 1740785400 | 32.27 | 1.55 | 5.05 | 30.71 | 32.31 | 30.65 | 121436 |
| 1740699000 | 30.72 | 0.55 | 1.82 | 30.82 | 31.74 | 30.35 | 159691 |
| 1740612600 | 30.17 | 0.49 | 1.65 | 30.6 | 31.2 | 29.84 | 130266 |
| 1740526200 | 29.68 | 0.47 | 1.61 | 29.25 | 30.11 | 28.5323 | 170466 |
| 1740439800 | 29.21 | 0.18 | 0.62 | 29.67 | 30.05 | 28.66 | 191867 |
| 1740180600 | 29.03 | -2.22 | -7.10 | 31.38 | 31.5 | 28.57 | 263191 |
| 1740094200 | 31.25 | -0.98 | -3.04 | 31.93 | 31.93 | 30.2 | 288980 |
| 1740007800 | 32.229999 | -0.16 | -0.49 | 32.36 | 33.0799 | 31.96 | 212302 |
| 1739921400 | 32.39 | 0.7 | 2.21 | 32.5839 | 33.24 | 32.226 | 171789 |
| 1739575800 | 31.69 | -1.03 | -3.15 | 32.65 | 32.65 | 31.085 | 285351 |
| 1739489400 | 32.72 | -0.86 | -2.56 | 33.82 | 33.83 | 32.47 | 348370 |
| 1739403000 | 33.58 | -0.69 | -2.01 | 33.28 | 34.16 | 33.021299 | 92111 |
| 1739316600 | 34.27 | 0.22 | 0.65 | 33.85 | 34.3 | 33.189999 | 178286 |
| 1739230200 | 34.05 | 0.45 | 1.34 | 34.08 | 34.1 | 33.4 | 92096 |
| 1738971000 | 33.6 | -0.43 | -1.26 | 34.23 | 34.6 | 33.43 | 184273 |
| 1738884600 | 34.03 | -0.19 | -0.56 | 34.32 | 34.44 | 32.81 | 137007 |
| 1738798200 | 34.22 | 0.95 | 2.86 | 33.89 | 34.3557 | 33.33 | 104000 |
| 1738711800 | 33.27 | -0.55 | -1.63 | 33.66 | 34.2 | 32.909999 | 134396 |
| 1738625400 | 33.82 | -0.01 | -0.03 | 32.42 | 34.32 | 32.21 | 223396 |
| 1738366200 | 33.83 | -0.39 | -1.14 | 34.5 | 35.0357 | 33.67 | 219258 |
| 1738279800 | 34.22 | 1.98 | 6.14 | 32.47 | 34.32 | 32.47 | 220120 |
| 1738193400 | 32.24 | -0.52 | -1.59 | 32.79 | 33.57 | 31.85 | 135901 |
| 1738107000 | 32.759999 | -0.07 | -0.21 | 34.12 | 34.53 | 32.5 | 202995 |
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
