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 | 0.0411 | 0.136545304137 | 30.0999 | 30.56 | 29.96 | 421 | 30.13608163 | CS |
| 4 | -0.159 | -0.524752475248 | 30.3 | 30.7599 | 26.88 | 2097 | 29.98926347 | CS |
| 12 | -3.889 | -11.4281516309 | 34.03 | 34.68 | 26.88 | 2296 | 32.8296352 | CS |
| 26 | -3.2835 | -9.82363236548 | 33.4245 | 35.48 | 26.88 | 1616 | 33.18850875 | CS |
| 52 | -1.6127 | -5.07877822112 | 31.7537 | 35.48 | 26.88 | 1512 | 32.98149422 | CS |
| 156 | 0.111 | 0.36963036963 | 30.03 | 35.48 | 26.88 | 2011 | 31.79999746 | CS |
| 260 | 0.111 | 0.36963036963 | 30.03 | 35.48 | 26.88 | 2011 | 31.79999746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.141 | -0.08 | -0.26 | 30.141 | 30.141 | 30.141 | 3 |
| 1745533800 | 30.2185 | 0.17 | 0.55 | 30.28 | 30.2899 | 30.2185 | 312 |
| 1745447400 | 30.0523 | -0.16 | -0.52 | 30.56 | 30.56 | 29.96 | 713 |
| 1745361000 | 30.2082 | 0.13 | 0.44 | 30.25 | 30.26 | 30.2082 | 557 |
| 1745274600 | 30.0746 | 0.11 | 0.35 | 30.0999 | 30.0999 | 30.0746 | 100 |
| 1744929000 | 29.9684 | 0.1 | 0.35 | 30.08 | 30.08 | 29.95 | 1553 |
| 1744842600 | 29.864 | 0.12 | 0.39 | 29.98 | 29.98 | 29.78 | 187 |
| 1744756200 | 29.7486 | 0.12 | 0.40 | 29.74 | 29.83 | 29.6701 | 1158 |
| 1744669800 | 29.6312 | -0.07 | -0.24 | 29.17 | 29.6312 | 29.17 | 46 |
| 1744410600 | 29.7031 | 0.56 | 1.91 | 29.7699 | 29.7699 | 29.7031 | 222 |
| 1744324200 | 29.1457 | -0.34 | -1.16 | 29.2899 | 29.2899 | 29.1457 | 688 |
| 1744237800 | 29.4863 | 0.59 | 2.03 | 28.91 | 29.4863 | 28.91 | 112 |
| 1744151400 | 28.901 | 0.25 | 0.86 | 29.58 | 29.58 | 26.88 | 2526 |
| 1744065000 | 28.654 | -0.03 | -0.10 | 28.93 | 28.93 | 28.57 | 693 |
| 1743805800 | 28.6825 | -0.9 | -3.05 | 28.96 | 28.96 | 28.5701 | 1737 |
| 1743719400 | 29.5845 | -1.07 | -3.50 | 29.76 | 29.76 | 29.5845 | 11083 |
| 1743633000 | 30.6576 | 0.07 | 0.22 | 30.71 | 30.71 | 30.555 | 5165 |
| 1743546600 | 30.5907 | -0.09 | -0.30 | 30.46 | 30.5907 | 30.44 | 11266 |
| 1743460200 | 30.6834 | 0.4 | 1.30 | 30.53 | 30.7599 | 30.53 | 1264 |
| 1743201000 | 30.2884 | -0.44 | -1.43 | 30.3 | 30.3296 | 30.2884 | 450 |
| 1743114600 | 30.728 | 0.07 | 0.22 | 30.728 | 30.728 | 30.728 | 31 |
| 1743028200 | 30.6607 | -0.11 | -0.35 | 30.63 | 30.6607 | 30.63 | 100 |
| 1742941800 | 30.7678 | 0.03 | 0.09 | 30.7678 | 30.7678 | 30.7678 | 5 |
| 1742855400 | 30.7402 | 0.27 | 0.89 | 30.79 | 30.79 | 30.7402 | 9 |
| 1742596200 | 30.47 | -0.03 | -0.09 | 30.47 | 30.47 | 30.47 | 0 |
| 1742509800 | 30.4961 | -0.06 | -0.18 | 30.4961 | 30.4961 | 30.4961 | 0 |
| 1742423400 | 30.5512 | 0.18 | 0.58 | 30.5512 | 30.5512 | 30.5512 | 2 |
| 1742337000 | 30.3743 | -0.09 | -0.28 | 30.42 | 30.42 | 30.3743 | 12 |
| 1742250600 | 30.4602 | 0.18 | 0.59 | 30.4602 | 30.4602 | 30.4602 | 12 |
| 1741991400 | 30.2805 | 0.57 | 1.92 | 30.08 | 30.2805 | 30.08 | 2 |
| 1741905000 | 29.7115 | -0.36 | -1.21 | 29.83 | 29.83 | 29.7115 | 148 |
| 1741818600 | 30.0763 | 0.12 | 0.41 | 30.07 | 30.12 | 29.86 | 550 |
| 1741732200 | 29.9521 | -0.21 | -0.69 | 29.95 | 30.0201 | 29.95 | 166 |
| 1741645800 | 30.1599 | -0.87 | -2.81 | 30.23 | 30.23 | 30.1599 | 203 |
| 1741390200 | 31.0327 | -0.03 | -0.10 | 30.73 | 31.0327 | 30.73 | 269 |
| 1741303800 | 31.0653 | -0.48 | -1.52 | 31.29 | 31.29 | 31.01 | 1659 |
| 1741217400 | 31.5446 | 0.17 | 0.55 | 31.33 | 31.5446 | 31.33 | 204 |
| 1741131000 | 31.3722 | -0.33 | -1.03 | 31.53 | 31.53 | 31.3722 | 203 |
| 1741044600 | 31.6982 | -0.59 | -1.82 | 31.47 | 31.6982 | 31.47 | 2493 |
| 1740785400 | 32.284599 | 0.55 | 1.73 | 32.284599 | 32.284599 | 32.284599 | 0 |
| 1740699000 | 31.7353 | -0.56 | -1.72 | 32.22 | 32.22 | 31.7353 | 72 |
| 1740612600 | 32.292299 | 0.04 | 0.11 | 32.292299 | 32.292299 | 32.292299 | 0 |
| 1740526200 | 32.2569 | -0.55 | -1.69 | 32.33 | 32.33 | 32.2569 | 104 |
| 1740439800 | 32.810899 | -0.3 | -0.91 | 33.09 | 33.09 | 32.810899 | 87 |
| 1740180600 | 33.1124 | -0.71 | -2.10 | 33.11 | 33.14 | 33.11 | 254 |
| 1740094200 | 33.8232 | -0.4 | -1.17 | 33.8232 | 33.8232 | 33.8232 | 0 |
| 1740007800 | 34.2252 | 0.07 | 0.20 | 34.13 | 34.26 | 34.13 | 393 |
| 1739921400 | 34.1581 | 0.21 | 0.61 | 34.15 | 34.1581 | 34.09 | 397 |
| 1739575800 | 33.9513 | -0.19 | -0.57 | 34.0161 | 34.06 | 33.9513 | 1098 |
| 1739489400 | 34.1455 | 0.27 | 0.79 | 33.88 | 34.1455 | 33.86 | 1561 |
| 1739403000 | 33.8786 | -0.04 | -0.12 | 33.8786 | 33.8786 | 33.8786 | 2 |
| 1739316600 | 33.9204 | -0.09 | -0.25 | 34.04 | 34.04 | 33.9204 | 1271 |
| 1739230200 | 34.0068 | 0.33 | 0.99 | 34.44 | 34.44 | 33.89 | 103 |
| 1738971000 | 33.6728 | 0 | 0.00 | 33.66 | 33.8 | 33.66 | 2685 |
| 1738884600 | 33.6717 | -0.84 | -2.44 | 34.33 | 34.33 | 33.6717 | 31 |
| 1738798200 | 34.5148 | 0.88 | 2.62 | 34.49 | 34.68 | 34.41 | 58489 |
| 1738711800 | 33.6333 | 0.01 | 0.03 | 33.5886 | 33.64 | 33.54 | 17829 |
| 1738625400 | 33.6216 | -0.11 | -0.32 | 33.35 | 33.75 | 33.35 | 2638 |
| 1738366200 | 33.7309 | -0.11 | -0.34 | 34.03 | 34.03 | 33.6901 | 336 |
| 1738279800 | 33.8449 | 0.34 | 1.02 | 33.71 | 33.8449 | 33.71 | 49 |
| 1738193400 | 33.5039 | -0.07 | -0.20 | 33.409999 | 33.5039 | 33.409999 | 1942 |
| 1738107000 | 33.5694 | 0.45 | 1.35 | 33.38 | 33.5694 | 33.38 | 27 |
| 1738020600 | 33.1223 | -0.64 | -1.88 | 33.2 | 33.2 | 33.1223 | 121 |
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
