Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2879 | 1.00481291075 | 28.6521 | 28.99 | 28.56 | 1978 | 28.8865756 | SP |
| 4 | 0.5035 | 1.77061171382 | 28.4365 | 28.99 | 28.1 | 2030 | 28.54560791 | SP |
| 12 | 0.9293 | 3.31766075107 | 28.0107 | 28.99 | 27.92 | 2575 | 28.31219471 | SP |
| 26 | 1.5094 | 5.50261386918 | 27.4306 | 28.99 | 27.2055 | 1385 | 28.23696626 | SP |
| 52 | 3.7811 | 15.0288764612 | 25.1589 | 28.99 | 25.1 | 1001 | 27.6676227 | SP |
| 156 | 7.7622 | 36.6525323688 | 21.1778 | 28.99 | 19.1707 | 1947 | 22.96724451 | SP |
| 260 | 8.29 | 40.1452784504 | 20.65 | 28.99 | 19.1707 | 2382 | 22.57676737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 28.93 | -0.01 | -0.04 | 28.9423 | 28.96 | 28.93 | 843 |
| 1732577400 | 28.9423 | 0.07 | 0.25 | 28.99 | 28.99 | 28.89 | 5279 |
| 1732318200 | 28.8688 | 0.12 | 0.41 | 28.75 | 28.88 | 28.75 | 2041 |
| 1732231800 | 28.75 | 0.06 | 0.21 | 28.6902 | 28.82 | 28.6902 | 740 |
| 1732145400 | 28.6902 | 0.04 | 0.13 | 28.6521 | 28.7 | 28.56 | 985 |
| 1732059000 | 28.6521 | -0.05 | -0.17 | 28.7 | 28.7 | 28.5499 | 922 |
| 1731972600 | 28.7 | 0.11 | 0.37 | 28.5943 | 28.71 | 28.5943 | 1020 |
| 1731713400 | 28.5943 | -0.2 | -0.70 | 28.7954 | 28.7954 | 28.5943 | 4307 |
| 1731627000 | 28.7954 | -0.09 | -0.32 | 28.8875 | 28.8875 | 28.79 | 1000 |
| 1731540600 | 28.8875 | 0.04 | 0.16 | 28.8427 | 28.8875 | 28.8427 | 0 |
| 1731454200 | 28.8427 | -0.03 | -0.10 | 28.8727 | 28.88 | 28.8427 | 2 |
| 1731367800 | 28.8727 | -0.03 | -0.09 | 28.8988 | 28.8988 | 28.8727 | 6 |
| 1731108600 | 28.8988 | 0.04 | 0.13 | 28.8622 | 28.8988 | 28.79 | 8100 |
| 1731022200 | 28.8622 | 0.11 | 0.37 | 28.757 | 28.8622 | 28.757 | 0 |
| 1730935800 | 28.757 | 0.48 | 1.71 | 28.2729 | 28.757 | 28.2729 | 517 |
| 1730849400 | 28.2729 | 0.11 | 0.40 | 28.16 | 28.31 | 28.16 | 4800 |
| 1730763000 | 28.16 | -0.01 | -0.04 | 28.1723 | 28.19 | 28.16 | 3388 |
| 1730500200 | 28.1723 | 0.05 | 0.19 | 28.41 | 28.41 | 28.1723 | 2512 |
| 1730413800 | 28.1201 | -0.29 | -1.03 | 28.4 | 28.4 | 28.1 | 6941 |
| 1730327400 | 28.4139 | -0.02 | -0.08 | 28.4365 | 28.49 | 28.4139 | 2300 |
| 1730241000 | 28.4365 | -0.02 | -0.07 | 28.4561 | 28.46 | 28.4365 | 213 |
| 1730154600 | 28.4561 | 0.07 | 0.24 | 28.3893 | 28.4992 | 28.3893 | 1327 |
| 1729895400 | 28.3893 | -0.01 | -0.04 | 28.3995 | 28.4696 | 28.3791 | 1040 |
| 1729809000 | 28.3995 | 0.06 | 0.21 | 28.3389 | 28.3995 | 28.3389 | 2522 |
| 1729722600 | 28.3389 | -0.15 | -0.53 | 28.4889 | 28.4889 | 28.3389 | 3900 |
| 1729636200 | 28.4889 | 0.02 | 0.06 | 28.4725 | 28.4889 | 28.41 | 6090 |
| 1729549800 | 28.4725 | -0.07 | -0.24 | 28.5402 | 28.5402 | 28.4348 | 5808 |
| 1729290600 | 28.5402 | 0.08 | 0.27 | 28.4632 | 28.5402 | 28.4632 | 1137 |
| 1729204200 | 28.4632 | 0.06 | 0.22 | 28.4 | 28.4632 | 28.4 | 1022 |
| 1729117800 | 28.4 | 0.03 | 0.09 | 28.3748 | 28.48 | 28.3748 | 2623 |
| 1729031400 | 28.3748 | -0.14 | -0.47 | 28.51 | 28.51 | 28.34 | 2466 |
| 1728945000 | 28.51 | 0.12 | 0.42 | 28.39 | 28.53 | 28.39 | 2908 |
| 1728685800 | 28.39 | 0.08 | 0.28 | 28.31 | 28.41 | 28.31 | 629 |
| 1728599400 | 28.31 | -0.01 | -0.04 | 28.3204 | 28.3204 | 28.2291 | 1252 |
| 1728513000 | 28.3204 | 0.23 | 0.82 | 28.09 | 28.3204 | 28.09 | 2289 |
| 1728426600 | 28.09 | 0.08 | 0.29 | 28.01 | 28.17 | 28.01 | 5903 |
| 1728340200 | 28.01 | -0.18 | -0.64 | 28.19 | 28.19 | 27.99 | 4545 |
| 1728081000 | 28.19 | 0.15 | 0.55 | 28.0364 | 28.19 | 28.0364 | 7024 |
| 1727994600 | 28.0364 | -0.06 | -0.23 | 28.0999 | 28.0999 | 27.9815 | 1102 |
| 1727908200 | 28.0999 | 0.07 | 0.25 | 28.0289 | 28.11 | 28 | 4237 |
| 1727821800 | 28.0289 | -0.2 | -0.71 | 28.23 | 28.23 | 27.92 | 17193 |
| 1727735400 | 28.23 | 0.04 | 0.14 | 28.19 | 28.25 | 28.19 | 24171 |
| 1727476200 | 28.19 | 0.01 | 0.04 | 28.18 | 28.19 | 28.18 | 0 |
| 1727389800 | 28.18 | 0 | 0.02 | 28.175 | 28.19 | 28.15 | 19092 |
| 1727303400 | 28.175 | 0 | 0.02 | 28.17 | 28.175 | 28.1689 | 133 |
| 1727217000 | 28.17 | 0 | 0.01 | 28.1668 | 28.17 | 28.1668 | 0 |
| 1727130600 | 28.1668 | 0.01 | 0.02 | 28.36 | 28.36 | 28.1668 | 1 |
| 1726871400 | 28.16 | 0.01 | 0.04 | 28.15 | 28.16 | 28.15 | 0 |
| 1726785000 | 28.15 | 0.03 | 0.12 | 28.1153 | 28.15 | 28.1153 | 0 |
| 1726698600 | 28.1153 | -0.02 | -0.07 | 28.1352 | 28.16 | 28.1153 | 12 |
| 1726612200 | 28.1352 | 0.01 | 0.02 | 28.13 | 28.1352 | 28.13 | 0 |
| 1726525800 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 51 |
| 1726266600 | 28.13 | 0.02 | 0.07 | 28.11 | 28.13 | 28.1 | 900 |
| 1726180200 | 28.11 | 0.01 | 0.04 | 28.1001 | 28.11 | 28.1001 | 1 |
| 1726093800 | 28.1001 | 0.03 | 0.11 | 28.0703 | 28.1001 | 28.0703 | 1 |
| 1726007400 | 28.0703 | 0.02 | 0.07 | 28.0502 | 28.0703 | 28.0502 | 0 |
| 1725921000 | 28.0502 | 0.05 | 0.18 | 28.0001 | 28.0502 | 28.0001 | 20 |
| 1725661800 | 28.0001 | -0.03 | -0.11 | 28.0302 | 28.0302 | 28.0001 | 0 |
| 1725575400 | 28.0302 | 0.01 | 0.03 | 28.0229 | 28.0302 | 28.0229 | 0 |
| 1725489000 | 28.0229 | 0.01 | 0.04 | 28.0107 | 28.0229 | 28.0107 | 0 |
| 1725402600 | 28.0107 | -0.04 | -0.14 | 28.0502 | 28.0502 | 28.0107 | 24 |
| 1725057000 | 28.0502 | 0.03 | 0.09 | 28.0251 | 28.0502 | 28.0251 | 0 |
| 1724970600 | 28.0251 | 0.08 | 0.27 | 27.95 | 28.0251 | 27.95 | 0 |
| 1724884200 | 27.95 | -0.07 | -0.23 | 28.0155 | 28.0155 | 27.95 | 0 |
| 1724797800 | 28.0155 | 0.01 | 0.02 | 28.0101 | 28.0155 | 28.0101 | 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
Premium
