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 | 0.1007 | 0.348744588745 | 28.875 | 29.03 | 28.82 | 1196 | 28.98332351 | SP |
| 4 | 0.5364 | 1.88612237291 | 28.4393 | 29.03 | 27.8516 | 492 | 28.71613485 | SP |
| 12 | 0.8608 | 3.06172172051 | 28.1149 | 29.03 | 26.7 | 845 | 28.1434873 | SP |
| 26 | 2.1157 | 7.87676842889 | 26.86 | 29.03 | 26.0732 | 1876 | 27.3251239 | SP |
| 52 | 5.0457 | 21.0852486419 | 23.93 | 29.03 | 23.4029 | 1436 | 26.72513054 | SP |
| 156 | 6.5787 | 29.37313033 | 22.397 | 29.03 | 20.1664 | 2023 | 23.95235984 | SP |
| 260 | 8.1857 | 39.3732563733 | 20.79 | 29.03 | 20.1664 | 2187 | 23.45068443 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 28.9757 | -0.03 | -0.09 | 29.0027 | 29.04 | 28.9757 | 1728 |
| 1727389800 | 29.0027 | 0.07 | 0.25 | 28.9307 | 29.03 | 28.9307 | 5048 |
| 1727303400 | 28.9307 | -0.05 | -0.16 | 28.978 | 28.978 | 28.9307 | 0 |
| 1727217000 | 28.978 | 0.07 | 0.25 | 28.9065 | 28.978 | 28.9065 | 198 |
| 1727130600 | 28.9065 | 0.05 | 0.19 | 28.8515 | 28.9065 | 28.8515 | 0 |
| 1726871400 | 28.8515 | -0.02 | -0.08 | 28.875 | 28.875 | 28.82 | 734 |
| 1726785000 | 28.875 | 0.22 | 0.77 | 28.6543 | 28.875 | 28.6543 | 0 |
| 1726698600 | 28.6543 | 0.03 | 0.11 | 28.6216 | 28.68 | 28.6216 | 250 |
| 1726612200 | 28.6216 | -0.01 | -0.03 | 28.6313 | 28.6313 | 28.6216 | 0 |
| 1726525800 | 28.6313 | 0.04 | 0.13 | 28.5955 | 28.6313 | 28.5955 | 0 |
| 1726266600 | 28.5955 | 0.13 | 0.47 | 28.4627 | 28.5955 | 28.4627 | 0 |
| 1726180200 | 28.4627 | 0.11 | 0.39 | 28.3533 | 28.4627 | 28.3533 | 34 |
| 1726093800 | 28.3533 | 0.19 | 0.69 | 28.1598 | 28.3533 | 28.07 | 329 |
| 1726007400 | 28.1598 | 0.1 | 0.35 | 28.0611 | 28.1598 | 28.0611 | 1536 |
| 1725921000 | 28.0611 | 0.21 | 0.75 | 27.96 | 28.0611 | 27.96 | 583 |
| 1725661800 | 27.8516 | -0.29 | -1.03 | 28.1428 | 28.1428 | 27.8516 | 0 |
| 1725575400 | 28.1428 | -0.07 | -0.25 | 28.2122 | 28.2122 | 28.1428 | 0 |
| 1725489000 | 28.2122 | -0 | -0.00 | 28.2123 | 28.2123 | 28.2122 | 0 |
| 1725402600 | 28.2123 | -0.42 | -1.46 | 28.6314 | 28.6314 | 28.2123 | 392 |
| 1725057000 | 28.6314 | 0.19 | 0.68 | 28.4393 | 28.6314 | 28.4393 | 241 |
| 1724970600 | 28.4393 | 0.04 | 0.14 | 28.4 | 28.64 | 28.4 | 1023 |
| 1724884200 | 28.4 | -0.15 | -0.52 | 28.5472 | 28.5472 | 28.4 | 37 |
| 1724797800 | 28.5472 | 0.05 | 0.17 | 28.4975 | 28.564 | 28.4975 | 100 |
| 1724711400 | 28.4975 | -0.04 | -0.14 | 28.5366 | 28.5366 | 28.4975 | 0 |
| 1724452200 | 28.5366 | 0.19 | 0.66 | 28.35 | 28.5366 | 28.35 | 0 |
| 1724365800 | 28.35 | -0.14 | -0.49 | 28.4891 | 28.4891 | 28.32 | 14053 |
| 1724279400 | 28.4891 | 0.1 | 0.35 | 28.39 | 28.4891 | 28.39 | 797 |
| 1724193000 | 28.39 | -0.05 | -0.18 | 28.4424 | 28.4424 | 28.39 | 1549 |
| 1724106600 | 28.4424 | 0.1 | 0.36 | 28.34 | 28.4424 | 28.34 | 250 |
| 1723847400 | 28.34 | 0.13 | 0.46 | 28.21 | 28.34 | 28.21 | 0 |
| 1723761000 | 28.21 | 0.24 | 0.84 | 27.9748 | 28.2259 | 27.9748 | 4450 |
| 1723674600 | 27.9748 | 0.09 | 0.33 | 27.8834 | 27.9748 | 27.8834 | 864 |
| 1723588200 | 27.8834 | 0.32 | 1.18 | 27.5594 | 27.8999 | 27.5594 | 210 |
| 1723501800 | 27.5594 | -0.01 | -0.03 | 27.5689 | 27.5689 | 27.5594 | 0 |
| 1723242600 | 27.5689 | 0.17 | 0.62 | 27.4 | 27.5689 | 27.4 | 0 |
| 1723156200 | 27.4 | 0.36 | 1.33 | 27.04 | 27.49 | 27.04 | 34 |
| 1723069800 | 27.04 | -0.18 | -0.65 | 27.2172 | 27.3 | 27.04 | 1402 |
| 1722983400 | 27.2172 | 0.3 | 1.11 | 26.919 | 27.42 | 26.919 | 3806 |
| 1722897000 | 26.919 | -0.6 | -2.20 | 26.7 | 27.0001 | 26.7 | 2920 |
| 1722637800 | 27.5238 | -0.32 | -1.14 | 27.84 | 27.84 | 27.5238 | 0 |
| 1722551400 | 27.84 | -0.29 | -1.02 | 28.1272 | 28.1272 | 27.78 | 1930 |
| 1722465000 | 28.1272 | 0.25 | 0.90 | 27.876 | 28.1272 | 27.876 | 354 |
| 1722378600 | 27.876 | -0.06 | -0.22 | 27.9365 | 27.9365 | 27.73 | 1291 |
| 1722292200 | 27.9365 | 0.05 | 0.17 | 27.89 | 27.9365 | 27.89 | 0 |
| 1722033000 | 27.89 | 0.16 | 0.58 | 27.7301 | 27.89 | 27.7301 | 100 |
| 1721946600 | 27.7301 | -0.06 | -0.20 | 27.7859 | 27.9401 | 27.7301 | 820 |
| 1721860200 | 27.7859 | -0.4 | -1.41 | 28.1845 | 28.1845 | 27.7859 | 468 |
| 1721773800 | 28.1845 | -0.01 | -0.02 | 28.19 | 28.19 | 28.18 | 250 |
| 1721687400 | 28.19 | 0.17 | 0.62 | 28.017 | 28.19 | 28.017 | 0 |
| 1721428200 | 28.017 | -0.11 | -0.39 | 28.1279 | 28.1279 | 28.017 | 0 |
| 1721341800 | 28.1279 | -0.14 | -0.50 | 28.268 | 28.268 | 28.1279 | 0 |
| 1721255400 | 28.268 | -0.21 | -0.72 | 28.4742 | 28.4742 | 28.268 | 0 |
| 1721169000 | 28.4742 | 0.09 | 0.33 | 28.3818 | 28.4742 | 28.3818 | 172 |
| 1721082600 | 28.3818 | 0.03 | 0.11 | 28.3513 | 28.3818 | 28.3513 | 0 |
| 1720823400 | 28.3513 | 0.08 | 0.29 | 28.2684 | 28.3513 | 28.2684 | 28 |
| 1720737000 | 28.2684 | -0.08 | -0.29 | 28.35 | 28.35 | 28.23 | 354 |
| 1720650600 | 28.35 | 0.11 | 0.40 | 28.2365 | 28.4 | 28.2365 | 2645 |
| 1720564200 | 28.2365 | 0.01 | 0.05 | 28.223 | 28.2517 | 28.22 | 189 |
| 1720477800 | 28.223 | 0.01 | 0.04 | 28.2127 | 28.223 | 28.2127 | 0 |
| 1720218600 | 28.2127 | 0.1 | 0.35 | 28.1149 | 28.2127 | 28.1149 | 393 |
| 1720040640 | 28.1149 | 0.08 | 0.29 | 27.98 | 28.1149 | 27.98 | 283 |
| 1719959400 | 28.0348 | 0.1 | 0.35 | 27.938 | 28.0348 | 27.938 | 0 |
| 1719873000 | 27.938 | 0.01 | 0.05 | 27.886 | 27.938 | 27.85 | 179 |
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
