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 | 0.7663 | 2.79773640015 | 27.39 | 28.251 | 26.73 | 17551 | 27.3186994 | SP |
| 4 | 0.4063 | 1.46414414414 | 27.75 | 28.71 | 26.73 | 17044 | 27.84352811 | SP |
| 12 | 2.8563 | 11.2897233202 | 25.3 | 30.9577 | 24.98 | 20970 | 28.42687697 | SP |
| 26 | 4.2663 | 17.8580996233 | 23.89 | 30.9577 | 20 | 17705 | 26.11715755 | SP |
| 52 | 6.0963 | 27.6350861287 | 22.06 | 30.9577 | 20 | 21680 | 24.98475219 | SP |
| 156 | 5.4963 | 24.2555163283 | 22.66 | 30.9577 | 13.195 | 17283 | 21.19288422 | SP |
| 260 | 2.4463 | 9.51497471801 | 25.71 | 30.9577 | 13.195 | 17832 | 21.74714671 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.1563 | 0.12 | 0.42 | 28.44 | 28.44 | 28.1276 | 21502 |
| 1737070200 | 28.0399 | 0.23 | 0.83 | 27.92 | 28.1637 | 27.82 | 9930 |
| 1736983800 | 27.8101 | 0.43 | 1.55 | 27.95 | 28.03 | 27.8101 | 7382 |
| 1736897400 | 27.3845 | 0.36 | 1.33 | 27.26 | 27.55 | 27.22 | 16156 |
| 1736811000 | 27.0264 | -0.22 | -0.82 | 26.9 | 27.0264 | 26.73 | 36326 |
| 1736551800 | 27.25 | -0.52 | -1.87 | 27.39 | 27.5108 | 27.06 | 17963 |
| 1736379000 | 27.77 | 0.06 | 0.22 | 27.71 | 27.8 | 27.47 | 14274 |
| 1736292600 | 27.71 | -0.67 | -2.36 | 28.48 | 28.48 | 27.62 | 11665 |
| 1736206200 | 28.38 | 0.3 | 1.08 | 28.48 | 28.585 | 28.27 | 21430 |
| 1735947000 | 28.0773 | 0.53 | 1.93 | 27.65 | 28.0773 | 27.65 | 28610 |
| 1735860600 | 27.545 | 0.07 | 0.26 | 27.78 | 27.8758 | 27.37 | 15051 |
| 1735687800 | 27.4745 | -0.26 | -0.92 | 27.81 | 27.81 | 27.4 | 7619 |
| 1735601400 | 27.73 | -0.33 | -1.18 | 27.66 | 27.84 | 27.37 | 26987 |
| 1735342200 | 28.06 | -0.5 | -1.75 | 28.39 | 28.39 | 27.81 | 15649 |
| 1735255800 | 28.56 | 0.02 | 0.07 | 28.41 | 28.67 | 28.21 | 11287 |
| 1735077840 | 28.54 | 0.22 | 0.78 | 28.44 | 28.71 | 28.383 | 14399 |
| 1734996600 | 28.32 | -0.14 | -0.49 | 28.48 | 28.48 | 28.1345 | 15805 |
| 1734737400 | 28.4584 | 0.48 | 1.71 | 27.75 | 28.66 | 27.67 | 19215 |
| 1734651000 | 27.98 | -0.16 | -0.57 | 28.57 | 28.57 | 27.95 | 27407 |
| 1734564600 | 28.14 | -1.44 | -4.87 | 29.58 | 29.58 | 28.09 | 28526 |
| 1734478200 | 29.58 | -0.13 | -0.44 | 29.7 | 29.7899 | 29.5 | 6459 |
| 1734391800 | 29.7101 | 0.27 | 0.92 | 29.57 | 29.81 | 29.4401 | 16441 |
| 1734132600 | 29.44 | -0.41 | -1.37 | 29.96 | 29.988 | 29.37 | 44145 |
| 1734046200 | 29.85 | -0.13 | -0.43 | 29.86 | 30.1 | 29.84 | 18311 |
| 1733959800 | 29.98 | 0.51 | 1.73 | 29.75 | 30.0785 | 29.6774 | 58867 |
| 1733873400 | 29.47 | -0.89 | -2.93 | 30.08 | 30.12 | 29.36 | 29255 |
| 1733787000 | 30.36 | -0.32 | -1.04 | 30.92 | 30.9577 | 30.2918 | 17178 |
| 1733527800 | 30.6802 | 0.46 | 1.52 | 30.47 | 30.7599 | 30.46 | 31676 |
| 1733441400 | 30.22 | -0.3 | -0.98 | 30.68 | 30.72 | 30.17 | 27993 |
| 1733355000 | 30.52 | 1.19 | 4.06 | 29.86 | 30.52 | 29.86 | 61162 |
| 1733268600 | 29.33 | 0 | 0.01 | 29.23 | 29.3399 | 29.12 | 19652 |
| 1733182200 | 29.3259 | 0.15 | 0.50 | 29.31 | 29.43 | 29.23 | 26867 |
| 1732917840 | 29.1796 | 0.16 | 0.55 | 29.18 | 29.3297 | 29.1796 | 9095 |
| 1732750200 | 29.0209 | -0.29 | -1.00 | 29.38 | 29.38 | 28.7602 | 29375 |
| 1732663800 | 29.3131 | -0.25 | -0.84 | 29.46 | 29.5086 | 29.2431 | 21636 |
| 1732577400 | 29.56 | 0.21 | 0.70 | 29.75 | 29.9799 | 29.51 | 44426 |
| 1732318200 | 29.3532 | 0.64 | 2.22 | 29 | 29.4199 | 28.95 | 55026 |
| 1732231800 | 28.716 | 0.77 | 2.74 | 28.77 | 29.16 | 28.2 | 34385 |
| 1732145400 | 27.9493 | 0.19 | 0.67 | 27.93 | 28 | 27.65 | 7801 |
| 1732059000 | 27.7626 | 0.66 | 2.45 | 26.91 | 27.8599 | 26.91 | 15322 |
| 1731972600 | 27.1 | 0.18 | 0.69 | 27.03 | 27.1999 | 26.92 | 12412 |
| 1731713400 | 26.9154 | -0.5 | -1.82 | 27.19 | 27.19 | 26.77 | 11492 |
| 1731627000 | 27.4142 | -0.34 | -1.21 | 27.75 | 27.75 | 27.4142 | 7256 |
| 1731540600 | 27.75 | 0.08 | 0.28 | 27.73 | 28.205 | 27.73 | 26982 |
| 1731454200 | 27.6733 | -0.04 | -0.15 | 27.52 | 27.7353 | 27.5 | 9753 |
| 1731367800 | 27.714 | 0.6 | 2.23 | 27.21 | 27.7142 | 27.21 | 16226 |
| 1731108600 | 27.11 | -0.01 | -0.05 | 27.06 | 27.1661 | 26.94 | 17356 |
| 1731022200 | 27.1225 | 0.64 | 2.43 | 26.58 | 27.1907 | 26.58 | 26330 |
| 1730935800 | 26.48 | 0.85 | 3.32 | 26.12 | 26.49 | 26.12 | 18268 |
| 1730849400 | 25.63 | 0.38 | 1.50 | 25.2 | 25.65 | 25.2 | 7208 |
| 1730763000 | 25.25 | -0.11 | -0.45 | 25.21 | 25.381 | 25.21 | 15092 |
| 1730500200 | 25.3643 | 0.29 | 1.17 | 24.98 | 25.61 | 24.98 | 11921 |
| 1730413800 | 25.07 | -0.45 | -1.77 | 25.22 | 25.41 | 25.07 | 14314 |
| 1730327400 | 25.521 | -0.29 | -1.12 | 25.59 | 25.8958 | 25.521 | 13143 |
| 1730241000 | 25.811 | 0.31 | 1.21 | 25.56 | 25.8861 | 25.56 | 13602 |
| 1730154600 | 25.5036 | 0.25 | 1.00 | 25.25 | 25.575 | 25.25 | 9883 |
| 1729895400 | 25.25 | 0.19 | 0.76 | 25.3 | 25.67 | 25.25 | 22310 |
| 1729809000 | 25.0601 | 0.34 | 1.38 | 24.72 | 25.12 | 24.72 | 21913 |
| 1729722600 | 24.72 | -0.42 | -1.67 | 24.97 | 24.97 | 24.6 | 7501 |
| 1729636200 | 25.1409 | -0.21 | -0.81 | 25.26 | 25.27 | 25.09 | 12600 |
| 1729549800 | 25.3473 | -0.06 | -0.25 | 25.33 | 25.4594 | 25.18 | 11354 |
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
