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 | -1.2 | -4.22832980973 | 28.38 | 28.39 | 27.2101 | 26858 | 27.88992399 | SP |
| 4 | -0.8789 | -3.13233947161 | 28.0589 | 29.07 | 27.2101 | 22293 | 28.33699318 | SP |
| 12 | -2.44 | -8.2376772451 | 29.62 | 29.87 | 27.2101 | 24195 | 28.61309263 | SP |
| 26 | -0.27 | -0.983606557377 | 27.45 | 29.91 | 26.53 | 20953 | 28.48182939 | SP |
| 52 | 0.81 | 3.07167235495 | 26.37 | 29.91 | 26.04 | 21477 | 27.80419013 | SP |
| 156 | -1.51 | -5.26315789474 | 28.69 | 29.91 | 20.76 | 10850 | 27.02112811 | SP |
| 260 | 0.37 | 1.38008205893 | 26.81 | 30.79 | 18.89 | 7706 | 26.94725926 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.18 | -0.26 | -0.95 | 27.13 | 27.39 | 26.9764 | 43581 |
| 1734651000 | 27.44 | -0.03 | -0.11 | 27.6 | 27.605 | 27.385 | 29852 |
| 1734564600 | 27.47 | -0.68 | -2.40 | 28.1 | 28.13 | 27.47 | 26314 |
| 1734478200 | 28.1467 | -0.07 | -0.24 | 28.2 | 28.2183 | 28.11 | 31367 |
| 1734391800 | 28.2156 | -0.05 | -0.19 | 28.24 | 28.31 | 28.2 | 24715 |
| 1734132600 | 28.27 | -0.13 | -0.46 | 28.38 | 28.39 | 28.24 | 22042 |
| 1734046200 | 28.3996 | -0.22 | -0.75 | 28.53 | 28.6 | 28.3757 | 33279 |
| 1733959800 | 28.615 | 0.13 | 0.47 | 28.64 | 28.6508 | 28.53 | 18225 |
| 1733873400 | 28.48 | -0.2 | -0.70 | 28.65 | 28.687 | 28.48 | 9648 |
| 1733787000 | 28.68 | -0.16 | -0.55 | 28.81 | 28.99 | 28.68 | 43212 |
| 1733527800 | 28.84 | -0.03 | -0.10 | 28.93 | 29.07 | 28.78 | 25482 |
| 1733441400 | 28.87 | 0.11 | 0.38 | 28.83 | 29.04 | 28.83 | 14587 |
| 1733355000 | 28.7621 | 0.01 | 0.04 | 28.75 | 28.8599 | 28.6745 | 25268 |
| 1733268600 | 28.75 | 0.18 | 0.63 | 28.74 | 28.9 | 28.6919 | 27162 |
| 1733182200 | 28.57 | 0.05 | 0.18 | 28.62 | 28.6588 | 28.4033 | 14960 |
| 1732917840 | 28.52 | 0.31 | 1.10 | 28.31 | 28.55 | 28.31 | 13361 |
| 1732750200 | 28.21 | 0.19 | 0.68 | 27.97 | 28.38 | 27.97 | 16882 |
| 1732663800 | 28.02 | -0.18 | -0.64 | 28.17 | 28.22 | 28.02 | 10692 |
| 1732577400 | 28.2 | 0.08 | 0.28 | 28.29 | 28.4 | 28.1289 | 20742 |
| 1732318200 | 28.12 | 0.06 | 0.22 | 28.0589 | 28.3 | 27.98 | 15777 |
| 1732231800 | 28.0589 | 0.15 | 0.53 | 27.92 | 28.08 | 27.91 | 11326 |
| 1732145400 | 27.9098 | 0.03 | 0.11 | 27.85 | 28.01 | 27.7416 | 19018 |
| 1732059000 | 27.88 | 0.01 | 0.04 | 27.7 | 28.08 | 27.7 | 17523 |
| 1731972600 | 27.87 | -0.01 | -0.04 | 27.65 | 28.07 | 27.65 | 20482 |
| 1731713400 | 27.88 | -0.01 | -0.04 | 27.86 | 27.9597 | 27.75 | 70165 |
| 1731627000 | 27.89 | -0.07 | -0.25 | 28.07 | 28.1487 | 27.89 | 19990 |
| 1731540600 | 27.96 | -0.12 | -0.41 | 27.97 | 28 | 27.79 | 17353 |
| 1731454200 | 28.075 | -0.38 | -1.32 | 28.12 | 28.3 | 27.92 | 38418 |
| 1731367800 | 28.45 | 0.08 | 0.28 | 28.28 | 28.55 | 28.28 | 25011 |
| 1731108600 | 28.37 | -0.24 | -0.84 | 28.45 | 28.5452 | 28.2801 | 22485 |
| 1731022200 | 28.61 | 0.29 | 1.02 | 28.5 | 28.7338 | 28.5 | 37309 |
| 1730935800 | 28.32 | -0.32 | -1.10 | 28.32 | 28.4 | 28.0804 | 37319 |
| 1730849400 | 28.635 | 0.23 | 0.82 | 28.5 | 28.71 | 28.4 | 16409 |
| 1730763000 | 28.4011 | 0.1 | 0.36 | 28.48 | 28.5698 | 28.3591 | 15386 |
| 1730500200 | 28.3 | 0.12 | 0.43 | 28.4 | 28.51 | 28.29 | 12245 |
| 1730413800 | 28.18 | -0.29 | -1.02 | 28.2 | 28.39 | 28.0602 | 15447 |
| 1730327400 | 28.4695 | -0.02 | -0.07 | 28.38 | 28.59 | 28.38 | 17071 |
| 1730241000 | 28.49 | -0.11 | -0.38 | 28.56 | 28.64 | 28.46 | 14855 |
| 1730154600 | 28.6 | 0.08 | 0.30 | 28.52 | 28.72 | 28.5 | 7690 |
| 1729895400 | 28.5153 | -0.14 | -0.50 | 28.55 | 28.6594 | 28.4401 | 29949 |
| 1729809000 | 28.66 | 0.3 | 1.06 | 28.52 | 28.6974 | 28.4516 | 14585 |
| 1729722600 | 28.36 | -0.27 | -0.94 | 28.42 | 28.5692 | 28.32 | 23257 |
| 1729636200 | 28.63 | -0.14 | -0.49 | 28.66 | 28.7799 | 28.601 | 13196 |
| 1729549800 | 28.77 | -0.42 | -1.44 | 28.95 | 29.15 | 28.77 | 10210 |
| 1729290600 | 29.19 | 0.12 | 0.43 | 29.0652 | 29.22 | 29.02 | 12942 |
| 1729204200 | 29.0652 | -0.04 | -0.15 | 29.1 | 29.395 | 29.02 | 9784 |
| 1729117800 | 29.11 | 0.13 | 0.46 | 29 | 29.126 | 28.93 | 15380 |
| 1729031400 | 28.9756 | -0.24 | -0.84 | 29.19 | 29.2061 | 28.9483 | 14704 |
| 1728945000 | 29.22 | 0.04 | 0.14 | 29.12 | 29.34 | 29.12 | 19640 |
| 1728685800 | 29.18 | 0.01 | 0.05 | 29.07 | 29.29 | 29.07 | 13761 |
| 1728599400 | 29.1652 | 0.11 | 0.36 | 28.99 | 29.1652 | 28.97 | 12737 |
| 1728513000 | 29.06 | -0.01 | -0.03 | 28.92 | 29.1292 | 28.9 | 10203 |
| 1728426600 | 29.07 | 0.04 | 0.14 | 29.03 | 29.1785 | 28.95 | 13206 |
| 1728340200 | 29.03 | -0.12 | -0.41 | 29.16 | 29.3283 | 28.94 | 53485 |
| 1728081000 | 29.15 | 0.04 | 0.15 | 29.01 | 29.31 | 29.01 | 48906 |
| 1727994600 | 29.107 | -0.25 | -0.84 | 29.1 | 29.23 | 28.7736 | 36293 |
| 1727908200 | 29.355 | -0.13 | -0.44 | 29.37 | 29.4691 | 29.09 | 123506 |
| 1727821800 | 29.4851 | -0.07 | -0.25 | 29.52 | 29.52 | 29.33 | 23673 |
| 1727735400 | 29.56 | -0.09 | -0.31 | 29.61 | 29.65 | 29.34 | 58305 |
| 1727476200 | 29.6511 | -0.17 | -0.58 | 29.62 | 29.87 | 29.59 | 10693 |
| 1727389800 | 29.8251 | 0.33 | 1.10 | 29.75 | 29.91 | 29.6401 | 9317 |
| 1727303400 | 29.5 | -0.2 | -0.67 | 29.58 | 29.69 | 29.3301 | 11631 |
| 1727217000 | 29.7 | 0.18 | 0.61 | 29.47 | 29.7 | 29.4234 | 20959 |
| 1727130600 | 29.52 | 0.14 | 0.48 | 29.26 | 29.54 | 29.26 | 31522 |
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
