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 | -1.31 | -4.67690110675 | 28.01 | 28.17 | 26.61 | 101362 | 27.38527182 | SP |
| 4 | 0.93 | 3.60884749709 | 25.77 | 28.37 | 25.64 | 80860 | 27.11243939 | SP |
| 12 | 2.59 | 10.7424305268 | 24.11 | 28.37 | 22.51 | 62642 | 25.78832468 | SP |
| 26 | 3.22 | 13.7137989779 | 23.48 | 28.37 | 22.3 | 38202 | 25.1282817 | SP |
| 52 | 3.45 | 14.8387096774 | 23.25 | 28.37 | 22.3 | 28856 | 25.15233157 | SP |
| 156 | -5.26 | -16.4580725907 | 31.96 | 35.4 | 17.52 | 22816 | 23.7189782 | SP |
| 260 | 18.07 | 209.385863268 | 8.63 | 35.4 | 4.02 | 18797 | 23.38201489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 26.7 | -0.51 | -1.87 | 27.27 | 27.4499 | 26.61 | 107212 |
| 1740785400 | 27.21 | -0.19 | -0.69 | 27.32 | 27.47 | 27.03 | 132148 |
| 1740699000 | 27.4 | -0.42 | -1.51 | 27.81 | 27.9951 | 27.38 | 61236 |
| 1740612600 | 27.82 | -0.04 | -0.14 | 27.97 | 28.09 | 27.69 | 54134 |
| 1740526200 | 27.86 | -0.08 | -0.29 | 28.01 | 28.17 | 27.8504 | 152078 |
| 1740439800 | 27.94 | 0.2 | 0.72 | 27.87 | 28.13 | 27.66 | 101411 |
| 1740180600 | 27.74 | -0.33 | -1.18 | 28.29 | 28.37 | 27.68 | 113079 |
| 1740094200 | 28.07 | 0.58 | 2.11 | 27.7 | 28.1499 | 27.7 | 94850 |
| 1740007800 | 27.49 | 0.44 | 1.63 | 27.18 | 27.56 | 27.0569 | 99420 |
| 1739921400 | 27.05 | 0.45 | 1.69 | 26.91 | 27.2999 | 26.8911 | 165623 |
| 1739575800 | 26.6 | 0.26 | 0.99 | 26.49 | 26.7499 | 26.49 | 55585 |
| 1739489400 | 26.34 | 0.23 | 0.88 | 26.11 | 26.385 | 26.08 | 84925 |
| 1739403000 | 26.11 | -0.24 | -0.91 | 26.24 | 26.2999 | 26.08 | 51991 |
| 1739316600 | 26.35 | 0.09 | 0.34 | 26.19 | 26.39 | 26.1801 | 44897 |
| 1739230200 | 26.26 | 0.07 | 0.27 | 26.15 | 26.395 | 26.15 | 32994 |
| 1738971000 | 26.19 | 0.02 | 0.08 | 26.33 | 26.49 | 26.05 | 48897 |
| 1738884600 | 26.17 | 0.38 | 1.47 | 25.93 | 26.27 | 25.84 | 46706 |
| 1738798200 | 25.79 | -0.1 | -0.39 | 25.88 | 26.01 | 25.79 | 47698 |
| 1738711800 | 25.89 | 0.31 | 1.21 | 25.77 | 26.05 | 25.64 | 40602 |
| 1738625400 | 25.58 | -0.06 | -0.23 | 25.43 | 25.76 | 25.25 | 51469 |
| 1738366200 | 25.64 | -0.54 | -2.06 | 26.37 | 26.37 | 25.64 | 98911 |
| 1738279800 | 26.18 | 0.43 | 1.67 | 26.17 | 26.3 | 25.77 | 338217 |
| 1738193400 | 25.75 | 0.7 | 2.79 | 25.15 | 25.855 | 25.0212 | 196985 |
| 1738107000 | 25.05 | 0.36 | 1.46 | 24.56 | 25.16 | 24.56 | 56805 |
| 1738020600 | 24.69 | 0.09 | 0.37 | 23.74 | 24.82 | 23.58 | 176435 |
| 1737761400 | 24.6 | 0.67 | 2.80 | 24.3 | 24.675 | 24.3 | 41837 |
| 1737675000 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1737588600 | 23.93 | 0.08 | 0.34 | 23.91 | 24.0754 | 23.87 | 42837 |
| 1737502200 | 23.85 | 0.12 | 0.51 | 23.39 | 23.92 | 23.38 | 326017 |
| 1737156600 | 23.73 | 0.1 | 0.42 | 23.6 | 23.77 | 23.5086 | 11587 |
| 1737070200 | 23.6299 | -0.27 | -1.12 | 23.85 | 23.91 | 23.4987 | 22907 |
| 1736983800 | 23.8967 | 0.13 | 0.53 | 24.18 | 24.18 | 23.79 | 22251 |
| 1736897400 | 23.7702 | 0.12 | 0.51 | 23.89 | 23.9099 | 23.64 | 12711 |
| 1736811000 | 23.65 | 0.06 | 0.25 | 23.5 | 23.77 | 23.39 | 49967 |
| 1736551800 | 23.59 | -0.26 | -1.09 | 23.73 | 23.76 | 23.46 | 46596 |
| 1736379000 | 23.85 | 0 | 0.00 | 23.7 | 23.895 | 23.58 | 16799 |
| 1736292600 | 23.85 | 0.61 | 2.62 | 23.59 | 23.85 | 23.522 | 13687 |
| 1736206200 | 23.24 | -0.18 | -0.78 | 23.52 | 23.7791 | 23.24 | 23455 |
| 1735947000 | 23.4231 | 0.14 | 0.61 | 23.35 | 23.45 | 23.17 | 6889 |
| 1735860600 | 23.28 | 0.48 | 2.11 | 22.77 | 23.3597 | 22.77 | 64587 |
| 1735687800 | 22.8 | 0.2 | 0.90 | 22.65 | 22.8218 | 22.64 | 27330 |
| 1735601400 | 22.5967 | -1.04 | -4.41 | 22.67 | 22.67 | 22.51 | 4868 |
| 1735342200 | 23.64 | -0.03 | -0.14 | 23.61 | 23.66 | 23.5 | 7157 |
| 1735255800 | 23.673 | -0.09 | -0.36 | 23.61 | 23.75 | 23.6 | 12940 |
| 1735077840 | 23.7583 | 0.47 | 2.01 | 23.4149 | 23.8356 | 23.4149 | 8387 |
| 1734996600 | 23.291 | -0.15 | -0.65 | 23.37 | 23.5 | 23.28 | 6361 |
| 1734737400 | 23.4445 | 0.08 | 0.36 | 23.5 | 23.67 | 23.405 | 5967 |
| 1734651000 | 23.36 | -0.13 | -0.55 | 23.43 | 23.51 | 23.24 | 34379 |
| 1734564600 | 23.49 | -0.54 | -2.25 | 24.08 | 24.08 | 23.43 | 44071 |
| 1734478200 | 24.03 | -0.04 | -0.17 | 24.09 | 24.09 | 23.8601 | 11207 |
| 1734391800 | 24.07 | -0.11 | -0.45 | 24.28 | 24.39 | 24.07 | 14747 |
| 1734132600 | 24.18 | -0.12 | -0.49 | 24.16 | 24.28 | 24.13 | 7720 |
| 1734046200 | 24.3 | -0.12 | -0.49 | 24.49 | 24.52 | 24.3 | 12135 |
| 1733959800 | 24.4203 | 0.25 | 1.03 | 24.16 | 24.478 | 24.16 | 9298 |
| 1733873400 | 24.1714 | -0.04 | -0.16 | 24.11 | 24.3498 | 24.11 | 13620 |
| 1733787000 | 24.2103 | 0.18 | 0.75 | 24.15 | 24.25 | 23.98 | 49774 |
| 1733527800 | 24.03 | -0.19 | -0.78 | 24.21 | 24.21 | 23.85 | 8444 |
| 1733441400 | 24.22 | 0.29 | 1.22 | 24 | 24.3099 | 24 | 38031 |
| 1733355000 | 23.9274 | -0.07 | -0.30 | 24.09 | 24.16 | 23.89 | 12217 |
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
