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 | 1.09 | 3.82187938289 | 28.52 | 29.64 | 28.52 | 50150 | 29.07509368 | SP |
| 4 | 1.9 | 6.85673042223 | 27.71 | 30 | 27.6845 | 44221 | 28.81275934 | SP |
| 12 | -2.47 | -7.69950124688 | 32.08 | 33.05 | 26.95 | 65462 | 30.35741565 | SP |
| 26 | -1.98 | -6.26780626781 | 31.59 | 33.8 | 26.95 | 58063 | 31.20238493 | SP |
| 52 | -2.08 | -6.56358472704 | 31.69 | 35.88 | 26.95 | 74482 | 31.40191182 | SP |
| 156 | -21.03 | -41.528436019 | 50.64 | 56.07 | 26.95 | 182809 | 42.40067444 | SP |
| 260 | 9.28 | 45.6468273487 | 20.33 | 56.07 | 18.88 | 219092 | 41.74534217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.61 | 0.37 | 1.27 | 29.73 | 29.73 | 29.4601 | 24679 |
| 1737070200 | 29.24 | -0.09 | -0.31 | 29.23 | 29.45 | 28.88 | 31323 |
| 1736983800 | 29.33 | 0.15 | 0.51 | 29.2 | 29.5585 | 29.17 | 15880 |
| 1736897400 | 29.18 | -0.26 | -0.88 | 29.2 | 29.6 | 29.01 | 87660 |
| 1736811000 | 29.44 | 0.78 | 2.72 | 29.01 | 29.465 | 29.01 | 38070 |
| 1736551800 | 28.66 | 0.12 | 0.42 | 28.88 | 29.27 | 28.66 | 56754 |
| 1736379000 | 28.54 | -0.67 | -2.29 | 28.81 | 28.81 | 28.36 | 25974 |
| 1736292600 | 29.21 | -0.39 | -1.32 | 29.3 | 29.47 | 29.21 | 32850 |
| 1736206200 | 29.6 | -0.39 | -1.30 | 29.53 | 29.7337 | 29.5 | 40660 |
| 1735947000 | 29.99 | 0.42 | 1.42 | 29.81 | 30 | 29.81 | 13182 |
| 1735860600 | 29.57 | 0.26 | 0.89 | 29.32 | 29.72 | 29.32 | 22318 |
| 1735687800 | 29.31 | 0.39 | 1.35 | 29.11 | 29.355 | 29.11 | 38021 |
| 1735601400 | 28.92 | 0.17 | 0.59 | 28.59 | 28.95 | 28.59 | 57001 |
| 1735342200 | 28.75 | 0.65 | 2.31 | 28.52 | 28.8446 | 28.52 | 55121 |
| 1735255800 | 28.1 | -0.13 | -0.46 | 28.18 | 28.3 | 28.01 | 43549 |
| 1735077840 | 28.23 | 0.05 | 0.18 | 28.21 | 28.24 | 28.19 | 40539 |
| 1734996600 | 28.18 | 0.45 | 1.62 | 28.11 | 28.335 | 28.11 | 71087 |
| 1734737400 | 27.73 | -0.06 | -0.22 | 27.6845 | 27.94 | 27.6845 | 53455 |
| 1734651000 | 27.79 | 0.81 | 3.00 | 27.42 | 27.85 | 27.42 | 94356 |
| 1734564600 | 26.98 | -0.3 | -1.10 | 27.27 | 27.39 | 26.95 | 260417 |
| 1734478200 | 27.28 | -2.14 | -7.27 | 27.3 | 27.4 | 27.05 | 33746 |
| 1734391800 | 29.42 | -0.28 | -0.94 | 29.37 | 29.55 | 29.37 | 58978 |
| 1734132600 | 29.7 | -0.25 | -0.83 | 29.875 | 29.96 | 29.61 | 52422 |
| 1734046200 | 29.95 | -0.9 | -2.92 | 30.01 | 30.07 | 29.79 | 49908 |
| 1733959800 | 30.85 | 0.01 | 0.03 | 30.78 | 30.99 | 30.7127 | 101720 |
| 1733873400 | 30.84 | 0.52 | 1.72 | 30.7 | 30.95 | 30.65 | 56800 |
| 1733787000 | 30.32 | -0.56 | -1.81 | 30.1846 | 30.53 | 30.1846 | 30514 |
| 1733527800 | 30.88 | 0.62 | 2.05 | 29.93 | 30.94 | 29.93 | 378726 |
| 1733441400 | 30.26 | -0.29 | -0.95 | 29.92 | 30.54 | 29.92 | 49831 |
| 1733355000 | 30.55 | -0.46 | -1.48 | 30.42 | 30.87 | 30.2001 | 44958 |
| 1733268600 | 31.01 | -0.21 | -0.67 | 31.395 | 31.395 | 30.46 | 95148 |
| 1733182200 | 31.22 | -0.11 | -0.35 | 31.09 | 31.31 | 31.05 | 51311 |
| 1732917840 | 31.33 | 0.11 | 0.35 | 31.05 | 31.365 | 30.97 | 60996 |
| 1732750200 | 31.22 | -0.07 | -0.22 | 31 | 31.284 | 30.94 | 35294 |
| 1732663800 | 31.29 | -0.4 | -1.26 | 31.38 | 31.55 | 31.23 | 96198 |
| 1732577400 | 31.69 | 0.43 | 1.38 | 31.65 | 31.9 | 31.48 | 22386 |
| 1732318200 | 31.26 | -0.49 | -1.54 | 31.18 | 31.2627 | 31.01 | 14332 |
| 1732231800 | 31.75 | 0.49 | 1.57 | 31.98 | 32.02 | 31.645 | 76484 |
| 1732145400 | 31.26 | -0.15 | -0.48 | 31.41 | 31.495 | 31.12 | 64462 |
| 1732059000 | 31.41 | -0.38 | -1.20 | 31.4165 | 31.46 | 31.31 | 70721 |
| 1731972600 | 31.79 | 0.78 | 2.52 | 31.75 | 31.91 | 31.74 | 41405 |
| 1731713400 | 31.01 | -0.53 | -1.68 | 31.24 | 31.58 | 31.01 | 94348 |
| 1731627000 | 31.54 | 0.04 | 0.13 | 31.83 | 32.07 | 31.54 | 73389 |
| 1731540600 | 31.5 | -0.55 | -1.72 | 31.4 | 31.65 | 31.395 | 53909 |
| 1731454200 | 32.049999 | -0.64 | -1.96 | 32.43 | 32.58 | 31.94 | 74245 |
| 1731367800 | 32.689999 | -0.13 | -0.40 | 32.659999 | 32.74 | 32.56 | 32315 |
| 1731108600 | 32.82 | 0.26 | 0.80 | 32.909999 | 33.049999 | 32.77 | 92063 |
| 1731022200 | 32.56 | 0.81 | 2.55 | 32.25 | 32.68 | 32.15 | 61126 |
| 1730935800 | 31.75 | -0.04 | -0.13 | 31.1796 | 31.75 | 31.11 | 139291 |
| 1730849400 | 31.79 | -0.3 | -0.93 | 31.81 | 31.87 | 31.62 | 47291 |
| 1730763000 | 32.09 | 0.53 | 1.68 | 32.08 | 32.24 | 31.9815 | 52060 |
| 1730500200 | 31.56 | -0.07 | -0.22 | 31.6 | 31.7494 | 31.55 | 39642 |
| 1730413800 | 31.63 | -0.39 | -1.22 | 31.73 | 31.84 | 31.46 | 27633 |
| 1730327400 | 32.02 | -0.19 | -0.59 | 31.94 | 32.0989 | 31.75 | 84796 |
| 1730241000 | 32.21 | 0.18 | 0.56 | 32.2 | 32.45 | 32.1422 | 30659 |
| 1730154600 | 32.03 | -0.15 | -0.47 | 31.64 | 32.0995 | 31.64 | 39250 |
| 1729895400 | 32.18 | -0.01 | -0.03 | 32.08 | 32.2645 | 32.08 | 28053 |
| 1729809000 | 32.189999 | 0.5 | 1.58 | 32.28 | 32.468 | 32.04 | 65144 |
| 1729722600 | 31.69 | 0.72 | 2.32 | 31.34 | 31.75 | 31.34 | 51735 |
| 1729636200 | 30.97 | -0.18 | -0.58 | 31.07 | 31.325 | 30.94 | 83239 |
| 1729549800 | 31.15 | -0.34 | -1.08 | 31.16 | 31.3385 | 31.12 | 17917 |
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
