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 | 0 | 32.54 | 32.76 | 31.21 | 47941288 | 32.05389772 | SP |
| 4 | 3.52 | 12.1295658167 | 29.02 | 32.84 | 28.41 | 42085275 | 31.19465844 | SP |
| 12 | 2.38 | 7.89124668435 | 30.16 | 33.75 | 28.41 | 35605948 | 30.99307303 | SP |
| 26 | 7.31 | 28.9734443123 | 25.23 | 37.5 | 24.84 | 47850544 | 31.16064372 | SP |
| 52 | 9.96 | 44.1098317095 | 22.58 | 37.5 | 21.925 | 41264378 | 28.7274994 | SP |
| 156 | -5.25 | -13.8925641704 | 37.79 | 38.9 | 20.86 | 37656368 | 28.50438091 | SP |
| 260 | -8.96 | -21.5903614458 | 41.5 | 54.525 | 20.86 | 31792050 | 32.36614385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.729999 | 0.45 | 1.39 | 32.92 | 33.225 | 32.61 | 62878732 |
| 1738884600 | 32.28 | 0.35 | 1.10 | 32.4 | 32.4653 | 32.2 | 31099664 |
| 1738798200 | 31.93 | -0.54 | -1.66 | 32.045 | 32.15 | 31.905 | 36561199 |
| 1738711800 | 32.47 | 0.75 | 2.36 | 32.36 | 32.74 | 32.229999 | 58104875 |
| 1738625400 | 31.72 | -0.17 | -0.53 | 31.33 | 32.085 | 31.21 | 40860806 |
| 1738366200 | 31.89 | -0.7 | -2.15 | 32.54 | 32.575 | 31.81 | 67117756 |
| 1738279800 | 32.59 | 0.76 | 2.39 | 31.92 | 32.84 | 31.32 | 66181249 |
| 1738193400 | 31.83 | -0.13 | -0.41 | 32.189999 | 32.35 | 31.77 | 47079317 |
| 1738107000 | 31.96 | 0.36 | 1.14 | 31.55 | 31.96 | 31.21 | 41801384 |
| 1738020600 | 31.6 | 0.28 | 0.89 | 31.65 | 31.75 | 31.4 | 46326380 |
| 1737761400 | 31.32 | 0.79 | 2.59 | 31 | 31.36 | 30.9 | 44875231 |
| 1737675000 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1737588600 | 30.53 | -0.22 | -0.72 | 30.53 | 30.595 | 28.41 | 22209702 |
| 1737502200 | 30.75 | 0.34 | 1.12 | 30.89 | 30.93 | 30.53 | 35230402 |
| 1737156600 | 30.41 | 0.58 | 1.94 | 30.04 | 30.705 | 29.975 | 59576998 |
| 1737070200 | 29.83 | 0.01 | 0.03 | 29.84 | 29.89 | 29.735 | 19973448 |
| 1736983800 | 29.82 | 0.4 | 1.36 | 29.81 | 29.855 | 29.63 | 24991019 |
| 1736897400 | 29.42 | 0.63 | 2.19 | 29.49 | 29.57 | 29.35 | 38536317 |
| 1736811000 | 28.79 | 0.14 | 0.49 | 28.69 | 28.88 | 28.65 | 25017401 |
| 1736551800 | 28.65 | -0.86 | -2.91 | 28.94 | 28.975 | 28.63 | 45535770 |
| 1736379000 | 29.51 | -0.11 | -0.37 | 29.34 | 29.53 | 29.24 | 27064761 |
| 1736292600 | 29.62 | -0.37 | -1.23 | 29.8 | 29.9 | 29.59 | 27628616 |
| 1736206200 | 29.99 | -0.4 | -1.32 | 30.49 | 30.63 | 29.91 | 41532763 |
| 1735947000 | 30.39 | 0.5 | 1.67 | 30.26 | 30.39 | 30.17 | 21823639 |
| 1735860600 | 29.89 | -0.55 | -1.81 | 30.05 | 30.125 | 29.87 | 33042043 |
| 1735687800 | 30.44 | -0.05 | -0.16 | 30.51 | 30.585 | 30.36 | 21773484 |
| 1735601400 | 30.49 | -0.36 | -1.17 | 30.73 | 30.77 | 30.46 | 19741115 |
| 1735342200 | 30.85 | -0.27 | -0.87 | 30.85 | 30.92 | 30.735 | 19788940 |
| 1735255800 | 31.12 | 0.03 | 0.10 | 30.98 | 31.355 | 30.95 | 21008243 |
| 1735077840 | 31.09 | 0.39 | 1.27 | 31.01 | 31.13 | 30.925 | 20218137 |
| 1734996600 | 30.7 | 0.28 | 0.92 | 30.5 | 30.77 | 30.42 | 20290404 |
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.15 | 30.55 | 30.135 | 24704151 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18250549 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 27977953 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32250317 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30707383 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.135 | 31.145 | 30.86 | 39718503 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.46 | 31.73 | 31.36 | 25965682 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 31786465 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 71812042 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.89 | 150554219 |
| 1733527800 | 30.77 | 0.4 | 1.32 | 30.9 | 30.98 | 30.75 | 22645223 |
| 1733441400 | 30.37 | 0.09 | 0.30 | 30.35 | 30.51 | 30.325 | 27476477 |
| 1733355000 | 30.28 | -0.22 | -0.72 | 30.58 | 30.58 | 30.21 | 38525359 |
| 1733268600 | 30.5 | 0.13 | 0.43 | 30.52 | 30.67 | 30.43 | 30186538 |
| 1733182200 | 30.37 | 0.06 | 0.20 | 30.33 | 30.41 | 30.12 | 22208106 |
| 1732917840 | 30.31 | 0 | 0.00 | 30.05 | 30.32 | 29.9 | 22794815 |
| 1732750200 | 30.31 | 0.79 | 2.68 | 30.31 | 30.43 | 30.2 | 33938714 |
| 1732663800 | 29.52 | -0.18 | -0.61 | 29.7 | 29.73 | 29.36 | 21949438 |
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.53 | 22812121 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 53821100 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 18983153 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32159449 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.42 | 30.49 | 30.3534 | 17626518 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30368519 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 25999633 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.145 | 30.225 | 29.85 | 36763703 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35165864 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75346396 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26040865 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 122908358 |
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
