Premium
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 | -1.23 | -4.30974071479 | 28.54 | 29.19 | 26.12 | 86968 | 27.44811868 | CS |
| 4 | -4.2 | -13.3291018724 | 31.51 | 34.51 | 26.12 | 73426 | 29.71570829 | CS |
| 12 | -0.53 | -1.90373563218 | 27.84 | 34.51 | 25.66 | 111200 | 28.57025284 | CS |
| 26 | -4.19 | -13.3015873016 | 31.5 | 34.51 | 23.255 | 133737 | 28.44819061 | CS |
| 52 | -4.19 | -13.3015873016 | 31.5 | 34.51 | 23.255 | 133737 | 28.44819061 | CS |
| 156 | -4.19 | -13.3015873016 | 31.5 | 34.51 | 23.255 | 133737 | 28.44819061 | CS |
| 260 | -4.19 | -13.3015873016 | 31.5 | 34.51 | 23.255 | 133737 | 28.44819061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.31 | 1.19 | 4.56 | 26.39 | 27.97 | 26.28 | 104481 |
| 1734651000 | 26.12 | -1.88 | -6.71 | 27.86 | 28.3766 | 26.12 | 113326 |
| 1734564600 | 28 | 0.5 | 1.82 | 27.71 | 29.19 | 27.18 | 164772 |
| 1734478200 | 27.5 | -0.59 | -2.10 | 28.1 | 28.1 | 27.25 | 74011 |
| 1734391800 | 28.09 | -0.06 | -0.21 | 27.88 | 28.63 | 27.75 | 39634 |
| 1734132600 | 28.15 | -0.4 | -1.40 | 28.54 | 28.895 | 27.68 | 43276 |
| 1734046200 | 28.55 | -0.13 | -0.45 | 28.81 | 29.3 | 28.32 | 83297 |
| 1733959800 | 28.68 | 0.11 | 0.39 | 29 | 29.5949 | 28.415 | 44741 |
| 1733873400 | 28.57 | -0.83 | -2.82 | 29.02 | 29.58 | 28.57 | 86726 |
| 1733787000 | 29.4 | -0.31 | -1.04 | 30.35 | 31.48 | 28.99 | 63126 |
| 1733527800 | 29.71 | -0.02 | -0.07 | 30.11 | 30.47 | 29.22 | 50012 |
| 1733441400 | 29.73 | -1.15 | -3.72 | 31.42 | 31.42 | 29.4604 | 46509 |
| 1733355000 | 30.88 | 0.6 | 1.98 | 30.7 | 31.39 | 29.75 | 70536 |
| 1733268600 | 30.28 | -0.87 | -2.79 | 31.32 | 31.48 | 29.949 | 109617 |
| 1733182200 | 31.15 | -2.7 | -7.98 | 33.94 | 33.94 | 30.7701 | 109213 |
| 1732917840 | 33.85 | -0.01 | -0.03 | 33.92 | 34.51 | 33.85 | 38799 |
| 1732750200 | 33.86 | 1.25 | 3.83 | 32.96 | 33.99 | 32.74 | 53777 |
| 1732663800 | 32.61 | -0.44 | -1.33 | 33.119999 | 33.63 | 32 | 81975 |
| 1732577400 | 33.049999 | 2.09 | 6.75 | 31.9 | 33.36 | 31.4 | 84286 |
| 1732318200 | 30.96 | -0.23 | -0.74 | 31.51 | 31.75 | 30.92 | 39928 |
| 1732231800 | 31.19 | 1.08 | 3.59 | 30.27 | 31.63 | 30.02 | 125354 |
| 1732145400 | 30.11 | 1.16 | 4.01 | 30 | 30.15 | 28.805 | 74918 |
| 1732059000 | 28.95 | 0.13 | 0.45 | 28.81 | 29.1299 | 28.445 | 47387 |
| 1731972600 | 28.82 | -1.29 | -4.28 | 30.49 | 31.103 | 28.5518 | 69278 |
| 1731713400 | 30.11 | 2.23 | 8.00 | 28.15 | 30.38 | 27.645 | 101540 |
| 1731627000 | 27.88 | 0.12 | 0.43 | 27.87 | 28.4 | 27.38 | 107330 |
| 1731540600 | 27.76 | -1.52 | -5.19 | 29.37 | 29.4309 | 27.45 | 61027 |
| 1731454200 | 29.28 | -1.43 | -4.66 | 30.5 | 30.97 | 28.82 | 58027 |
| 1731367800 | 30.71 | 2.24 | 7.87 | 28.9 | 30.93 | 28.69 | 122221 |
| 1731108600 | 28.47 | -0.45 | -1.56 | 28.53 | 29.45 | 27.99 | 187962 |
| 1731022200 | 28.92 | 0.96 | 3.43 | 28.17 | 29.02 | 27.95 | 71569 |
| 1730935800 | 27.96 | -0.08 | -0.29 | 27.87 | 28.395 | 27.655 | 60763 |
| 1730849400 | 28.04 | 1.54 | 5.81 | 26.51 | 28.1 | 26.51 | 80630 |
| 1730763000 | 26.5 | -1.32 | -4.74 | 27.78 | 28.36 | 26.31 | 97870 |
| 1730500200 | 27.82 | 0.67 | 2.47 | 27.18 | 27.97 | 27.02 | 71126 |
| 1730413800 | 27.15 | -0.18 | -0.66 | 27.39 | 27.4769 | 26.6 | 90458 |
| 1730327400 | 27.33 | -0.25 | -0.91 | 27.67 | 27.69 | 26.89 | 55077 |
| 1730241000 | 27.58 | -1.35 | -4.67 | 28.76 | 28.76 | 26.78 | 139900 |
| 1730154600 | 28.93 | 1.38 | 5.01 | 28.14 | 29.37 | 27.74 | 91147 |
| 1729895400 | 27.55 | -1.22 | -4.24 | 28.97 | 29.27 | 27.53 | 60208 |
| 1729809000 | 28.77 | -0.42 | -1.44 | 29.19 | 29.58 | 28.77 | 67016 |
| 1729722600 | 29.19 | -1.37 | -4.48 | 30.5 | 30.73 | 29.18 | 64222 |
| 1729636200 | 30.56 | -1.31 | -4.11 | 31.75 | 32.24 | 30.56 | 117784 |
| 1729549800 | 31.87 | -0.28 | -0.87 | 31.01 | 32.439999 | 30.57 | 109464 |
| 1729290600 | 32.15 | 4.14 | 14.78 | 28.21 | 32.32 | 28.04 | 221416 |
| 1729204200 | 28.01 | -0.13 | -0.46 | 28.31 | 28.89 | 27.6375 | 99903 |
| 1729117800 | 28.14 | -0.82 | -2.83 | 29.54 | 29.54 | 28.09 | 82765 |
| 1729031400 | 28.96 | -1.61 | -5.27 | 30.7 | 31.19 | 28.75 | 168816 |
| 1728945000 | 30.57 | 2.57 | 9.18 | 27.96 | 30.74 | 27.68 | 225365 |
| 1728685800 | 28 | 1.71 | 6.50 | 26.68 | 28.84 | 26.25 | 221035 |
| 1728599400 | 26.29 | -0.07 | -0.27 | 26.14 | 26.45 | 25.85 | 273715 |
| 1728513000 | 26.36 | -0.28 | -1.05 | 26.53 | 26.83 | 26.22 | 204822 |
| 1728426600 | 26.64 | -0.21 | -0.78 | 26.77 | 26.998 | 26.45 | 174129 |
| 1728340200 | 26.85 | 0.54 | 2.05 | 26.34 | 26.93 | 25.66 | 193242 |
| 1728081000 | 26.31 | -0.51 | -1.90 | 27.16 | 27.16 | 26.22 | 201038 |
| 1727994600 | 26.82 | -0.3 | -1.11 | 27.02 | 27.39 | 26.79 | 193838 |
| 1727908200 | 27.12 | 0.13 | 0.48 | 26.92 | 27.3 | 26.72 | 150070 |
| 1727821800 | 26.99 | -0.43 | -1.57 | 27.36 | 27.73 | 26.81 | 214746 |
| 1727735400 | 27.42 | -0.67 | -2.39 | 27.9 | 27.9 | 27.115 | 257098 |
| 1727476200 | 28.09 | 0.57 | 2.07 | 27.84 | 28.5 | 27.4525 | 184999 |
| 1727389800 | 27.52 | 0.81 | 3.03 | 27.11 | 27.8 | 26.66 | 227846 |
| 1727303400 | 26.71 | -0.03 | -0.11 | 26.02 | 27.14 | 26.02 | 143892 |
| 1727217000 | 26.74 | -1.4 | -4.98 | 27.55 | 28.07 | 26.5 | 125012 |
| 1727130600 | 28.14 | -1.37 | -4.64 | 29.12 | 29.75 | 28.14 | 101284 |
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
