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 | -0.15 | -0.582524271845 | 25.75 | 25.79 | 25.5805 | 96985 | 25.63454611 | SP |
| 4 | -0.06 | -0.233826968044 | 25.66 | 25.79 | 25.5805 | 153025 | 25.68766675 | SP |
| 12 | -0.06 | -0.233826968044 | 25.66 | 25.84 | 25.55 | 109313 | 25.67805413 | SP |
| 26 | 0.01 | 0.0390777647519 | 25.59 | 25.84 | 25.55 | 104473 | 25.66830927 | SP |
| 52 | 0.02 | 0.0781860828773 | 25.58 | 25.84 | 25.44 | 67202 | 25.6496957 | SP |
| 156 | 0.5 | 1.99203187251 | 25.1 | 26.78 | 25.07 | 38619 | 25.64565647 | SP |
| 260 | 0.5 | 1.99203187251 | 25.1 | 26.78 | 25.07 | 38619 | 25.64565647 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 25.6 | -0.04 | -0.16 | 25.63 | 25.635 | 25.6 | 176839 |
| 1727389800 | 25.64 | 0.03 | 0.12 | 25.63 | 25.64 | 25.62 | 125420 |
| 1727303400 | 25.61 | 0.01 | 0.04 | 25.62 | 25.62 | 25.6 | 62477 |
| 1727217000 | 25.6 | 0 | 0.00 | 25.6 | 25.61 | 25.59 | 112503 |
| 1727130600 | 25.6 | -0.17 | -0.64 | 25.59 | 25.6407 | 25.5805 | 117189 |
| 1726871400 | 25.765 | 0.02 | 0.06 | 25.75 | 25.79 | 25.74 | 67338 |
| 1726785000 | 25.75 | 0 | 0.02 | 25.73 | 25.76 | 25.7219 | 106696 |
| 1726698600 | 25.745 | 0.01 | 0.02 | 25.74 | 25.75 | 25.73 | 58618 |
| 1726612200 | 25.74 | 0.01 | 0.04 | 25.76 | 25.76 | 25.73 | 126607 |
| 1726525800 | 25.73 | 0.01 | 0.04 | 25.76 | 25.76 | 25.72 | 118905 |
| 1726266600 | 25.72 | 0.02 | 0.10 | 25.73 | 25.73 | 25.7 | 180987 |
| 1726180200 | 25.695 | -0.01 | -0.02 | 25.71 | 25.71 | 25.69 | 86300 |
| 1726093800 | 25.7 | 0.01 | 0.04 | 25.69 | 25.71 | 25.68 | 94277 |
| 1726007400 | 25.69 | -0.01 | -0.04 | 25.7 | 25.7 | 25.67 | 108622 |
| 1725921000 | 25.7 | 0.02 | 0.06 | 25.71 | 25.71 | 25.68 | 178908 |
| 1725661800 | 25.685 | 0 | 0.02 | 25.67 | 25.685 | 25.66 | 28809 |
| 1725575400 | 25.68 | -0.02 | -0.06 | 25.68 | 25.71 | 25.63 | 751056 |
| 1725489000 | 25.695 | 0.02 | 0.08 | 25.67 | 25.7399 | 25.66 | 429784 |
| 1725402600 | 25.675 | 0.02 | 0.06 | 25.67 | 25.6799 | 25.66 | 59800 |
| 1725057000 | 25.66 | 0.02 | 0.10 | 25.66 | 25.6652 | 25.6412 | 93178 |
| 1724970600 | 25.635 | -0.01 | -0.04 | 25.64 | 25.65 | 25.61 | 130901 |
| 1724884200 | 25.645 | 0.01 | 0.04 | 25.66 | 25.66 | 25.64 | 61925 |
| 1724797800 | 25.635 | 0.01 | 0.04 | 25.63 | 25.64 | 25.62 | 47373 |
| 1724711400 | 25.625 | 0 | 0.00 | 25.62 | 25.655 | 25.61 | 84781 |
| 1724452200 | 25.625 | 0.02 | 0.06 | 25.63 | 25.63 | 25.61 | 84321 |
| 1724365800 | 25.61 | 0 | 0.02 | 25.62 | 25.62 | 25.6001 | 123159 |
| 1724279400 | 25.605 | 0 | 0.02 | 25.63 | 25.63 | 25.6 | 53734 |
| 1724193000 | 25.6 | -0.09 | -0.35 | 25.61 | 25.62 | 25.6 | 36936 |
| 1724106600 | 25.69 | -0.03 | -0.12 | 25.6 | 25.69 | 25.571 | 85541 |
| 1723847400 | 25.72 | 0.04 | 0.18 | 25.71 | 25.72 | 25.68 | 183014 |
| 1723761000 | 25.675 | 0 | 0.02 | 25.68 | 25.69 | 25.6599 | 105061 |
| 1723674600 | 25.67 | 0.01 | 0.04 | 25.68 | 25.68 | 25.66 | 24687 |
| 1723588200 | 25.66 | -0 | -0.00 | 25.7 | 25.7 | 25.64 | 167152 |
| 1723501800 | 25.6612 | 0 | 0.00 | 25.67 | 25.67 | 25.655 | 73878 |
| 1723242600 | 25.66 | 0.02 | 0.08 | 25.65 | 25.66 | 25.6401 | 67592 |
| 1723156200 | 25.64 | -0.02 | -0.06 | 25.64 | 25.6499 | 25.6266 | 104817 |
| 1723069800 | 25.655 | -0.01 | -0.02 | 25.65 | 25.66 | 25.65 | 59781 |
| 1722983400 | 25.66 | 0.11 | 0.43 | 25.61 | 25.665 | 25.61 | 259860 |
| 1722897000 | 25.55 | -0.14 | -0.54 | 25.8 | 25.84 | 25.55 | 184658 |
| 1722637800 | 25.69 | -0.02 | -0.08 | 25.71 | 25.715 | 25.69 | 72952 |
| 1722551400 | 25.71 | 0.02 | 0.06 | 25.69 | 25.71 | 25.68 | 85019 |
| 1722465000 | 25.695 | 0.01 | 0.04 | 25.68 | 25.705 | 25.68 | 58528 |
| 1722378600 | 25.685 | 0 | 0.02 | 25.7 | 25.7 | 25.6743 | 61251 |
| 1722292200 | 25.68 | 0.01 | 0.04 | 25.67 | 25.69 | 25.6601 | 47341 |
| 1722033000 | 25.67 | -0.01 | -0.04 | 25.65 | 25.68 | 25.65 | 67615 |
| 1721946600 | 25.68 | 0.02 | 0.08 | 25.65 | 25.68 | 25.65 | 75583 |
| 1721860200 | 25.66 | 0 | 0.02 | 25.66 | 25.67 | 25.65 | 51768 |
| 1721773800 | 25.655 | 0.01 | 0.04 | 25.64 | 25.66 | 25.64 | 59523 |
| 1721687400 | 25.645 | -0.13 | -0.50 | 25.66 | 25.66 | 25.63 | 218616 |
| 1721428200 | 25.775 | 0.02 | 0.08 | 25.77 | 25.78 | 25.7501 | 35816 |
| 1721341800 | 25.755 | 0 | 0.00 | 25.76 | 25.76 | 25.7437 | 97876 |
| 1721255400 | 25.755 | 0.01 | 0.04 | 25.75 | 25.76 | 25.74 | 41168 |
| 1721169000 | 25.745 | 0 | 0.00 | 25.76 | 25.76 | 25.72 | 84107 |
| 1721082600 | 25.745 | 0.01 | 0.04 | 25.75 | 25.75 | 25.73 | 42790 |
| 1720823400 | 25.735 | 0 | 0.02 | 25.73 | 25.75 | 25.71 | 124617 |
| 1720737000 | 25.73 | 0.01 | 0.04 | 25.74 | 25.74 | 25.71 | 79098 |
| 1720650600 | 25.72 | 0.01 | 0.04 | 25.73 | 25.73 | 25.7 | 47697 |
| 1720564200 | 25.71 | 0.02 | 0.08 | 25.68 | 25.71 | 25.68 | 95643 |
| 1720477800 | 25.69 | -0.02 | -0.06 | 25.69 | 25.705 | 25.69 | 89868 |
| 1720218600 | 25.705 | 0.04 | 0.18 | 25.66 | 25.71 | 25.66 | 65947 |
| 1720040640 | 25.66 | -0.03 | -0.12 | 25.68 | 25.68 | 25.66 | 77072 |
| 1719959400 | 25.69 | 0.01 | 0.02 | 25.69 | 25.69 | 25.67 | 97287 |
| 1719873000 | 25.685 | 0 | 0.02 | 25.7 | 25.7 | 25.67 | 55120 |
| 1719613800 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
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
