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 | 1.86 | 7.68277571252 | 24.21 | 26.9149 | 22.43 | 98515 | 25.53064075 | SP |
| 4 | -7.28 | -21.8290854573 | 33.35 | 33.89 | 20.13 | 115867 | 27.21898087 | SP |
| 12 | -4.61 | -15.0260756193 | 30.68 | 35.8099 | 20.13 | 123119 | 30.76144391 | SP |
| 26 | -10.34 | -28.3987915408 | 36.41 | 38.43 | 20.13 | 101787 | 31.04989559 | SP |
| 52 | -1.6 | -5.7824358511 | 27.67 | 41.9399 | 20.13 | 87901 | 32.41304387 | SP |
| 156 | -24.41 | -48.3557844691 | 50.48 | 51.31 | 20.13 | 90386 | 31.50798599 | SP |
| 260 | -8.97 | -25.5993150685 | 35.04 | 131.49 | 20.13 | 114506 | 52.12287485 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 26.07 | 0.66 | 2.60 | 26.39 | 26.6298 | 25.9754 | 85651 |
| 1744842600 | 25.41 | -1.03 | -3.90 | 25.8 | 26.282 | 25.19 | 183188 |
| 1744756200 | 26.44 | -0.03 | -0.11 | 26.6 | 26.8653 | 26.4159 | 42894 |
| 1744669800 | 26.47 | 0.67 | 2.60 | 26.3 | 26.9149 | 26 | 100174 |
| 1744410600 | 25.8 | 2.09 | 8.81 | 24.69 | 25.86 | 24.5 | 91772 |
| 1744324200 | 23.71 | -1.2 | -4.82 | 24.21 | 24.31 | 22.43 | 74548 |
| 1744237800 | 24.91 | 4.22 | 20.40 | 20.94 | 25.13 | 20.66 | 251968 |
| 1744151400 | 20.69 | -0.93 | -4.30 | 23.47 | 23.48 | 20.13 | 204533 |
| 1744065000 | 21.62 | -2.7 | -11.10 | 21.18 | 23.925 | 20.8525 | 181641 |
| 1743805800 | 24.32 | -4.84 | -16.60 | 25.89 | 26.02 | 23.3992 | 207977 |
| 1743719400 | 29.16 | -2.02 | -6.48 | 29.15 | 29.8295 | 29.12 | 151639 |
| 1743633000 | 31.18 | 0.09 | 0.29 | 30.8 | 31.33 | 30.8 | 46552 |
| 1743546600 | 31.09 | 0.37 | 1.20 | 30.64 | 31.24 | 30.36 | 86431 |
| 1743460200 | 30.72 | -0.26 | -0.84 | 29.99 | 30.82 | 29.6 | 150887 |
| 1743201000 | 30.98 | -1.81 | -5.52 | 31.77 | 31.83 | 30.8054 | 86952 |
| 1743114600 | 32.79 | 0.39 | 1.20 | 32.439999 | 33.06 | 32.4196 | 76141 |
| 1743028200 | 32.4 | -0.53 | -1.61 | 32.86 | 32.93 | 32.18 | 74120 |
| 1742941800 | 32.93 | -0.67 | -1.99 | 33.14 | 33.29 | 32.85 | 81381 |
| 1742855400 | 33.6 | 0.32 | 0.96 | 33.53 | 33.82 | 33.43 | 101855 |
| 1742596200 | 33.28 | -0.46 | -1.36 | 32.9 | 33.34 | 32.82 | 49633 |
| 1742509800 | 33.74 | -0.97 | -2.79 | 33.35 | 33.89 | 33.17 | 73059 |
| 1742423400 | 34.71 | 0.19 | 0.55 | 34.92 | 35.0788 | 34.29 | 53228 |
| 1742337000 | 34.52 | -0.51 | -1.46 | 34.84 | 34.84 | 34.1014 | 85139 |
| 1742250600 | 35.03 | 1.69 | 5.07 | 33.76 | 35.15 | 33.739 | 141236 |
| 1741991400 | 33.34 | 1.74 | 5.51 | 32.71 | 33.365 | 32.6709 | 127313 |
| 1741905000 | 31.6 | -0.4 | -1.25 | 31.09 | 31.93 | 30.98 | 37524 |
| 1741818600 | 32 | 0.51 | 1.62 | 31.89 | 32.06 | 31.5006 | 115472 |
| 1741732200 | 31.49 | 0.73 | 2.37 | 31.49 | 31.9602 | 30.885 | 111886 |
| 1741645800 | 30.76 | -2.41 | -7.27 | 31.7 | 31.91 | 30.2 | 167789 |
| 1741390200 | 33.17 | 0.45 | 1.38 | 33.03 | 33.375 | 32.259999 | 169223 |
| 1741303800 | 32.72 | -0.61 | -1.83 | 33.32 | 33.62 | 32.659999 | 216835 |
| 1741217400 | 33.33 | 2.78 | 9.10 | 32.2 | 33.46 | 32.0011 | 246340 |
| 1741131000 | 30.55 | 0.69 | 2.31 | 30.19 | 31.335 | 29.6 | 146216 |
| 1741044600 | 29.86 | -0.93 | -3.02 | 31.17 | 31.4725 | 29.55 | 154127 |
| 1740785400 | 30.79 | -1.18 | -3.69 | 30.39 | 30.79 | 29.9732 | 107480 |
| 1740699000 | 31.97 | -2.14 | -6.27 | 33.31 | 33.369999 | 31.95 | 127310 |
| 1740612600 | 34.11 | 1.02 | 3.08 | 34.27 | 34.709 | 33.79 | 144158 |
| 1740526200 | 33.09 | 0.11 | 0.33 | 33.259999 | 33.259999 | 32.689999 | 155657 |
| 1740439800 | 32.979999 | -1.68 | -4.85 | 34.07 | 34.07 | 32.95 | 138138 |
| 1740180600 | 34.66 | -0.24 | -0.69 | 35.38 | 35.8099 | 34.2986 | 373152 |
| 1740094200 | 34.9 | 0.95 | 2.80 | 34.67 | 35.3614 | 34.48 | 96779 |
| 1740007800 | 33.95 | -0.27 | -0.79 | 34.09 | 34.14 | 33.82 | 98353 |
| 1739921400 | 34.22 | 0.66 | 1.97 | 34.31 | 34.424 | 34.0138 | 118050 |
| 1739575800 | 33.56 | 0.7 | 2.13 | 33.479999 | 33.585 | 33.18 | 329394 |
| 1739489400 | 32.86 | 0.68 | 2.11 | 31.56 | 32.88 | 31.5407 | 156645 |
| 1739403000 | 32.18 | 0.54 | 1.71 | 31.59 | 32.5377 | 31.297 | 165358 |
| 1739316600 | 31.64 | -0.45 | -1.40 | 31.37 | 31.92 | 31.295 | 56731 |
| 1739230200 | 32.09 | 1.08 | 3.48 | 31.9 | 32.11 | 31.7 | 92373 |
| 1738971000 | 31.01 | -0.14 | -0.45 | 31.85 | 32.107799 | 30.9401 | 85095 |
| 1738884600 | 31.15 | 0.38 | 1.23 | 31.06 | 31.15 | 30.91 | 38554 |
| 1738798200 | 30.77 | -0.18 | -0.58 | 30.61 | 30.9751 | 30.56 | 93497 |
| 1738711800 | 30.95 | 1.48 | 5.02 | 30.48 | 31.24 | 30.411 | 92942 |
| 1738625400 | 29.47 | -0.65 | -2.16 | 28.62 | 29.93 | 28.35 | 86759 |
| 1738366200 | 30.12 | -1.06 | -3.40 | 31.22 | 31.38 | 30 | 79963 |
| 1738279800 | 31.18 | 1.55 | 5.23 | 30.39 | 31.42 | 30.3525 | 89425 |
| 1738193400 | 29.63 | -0.04 | -0.13 | 30.22 | 30.3299 | 29.6138 | 32968 |
| 1738107000 | 29.67 | 0.6 | 2.06 | 29.16 | 29.7 | 28.71 | 53710 |
| 1738020600 | 29.07 | -1.69 | -5.49 | 29.15 | 29.33 | 28.86 | 105824 |
| 1737761400 | 30.76 | 0.85 | 2.84 | 30.68 | 30.9199 | 30.34 | 132896 |
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.03 | -0.10 | 30.05 | 30.1786 | 29.8351 | 148256 |
| 1737502200 | 29.94 | 0.88 | 3.03 | 29.67 | 30.0254 | 29.401 | 77011 |
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
