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 | 0.1 | 0.342465753425 | 29.2 | 32.64 | 28.4 | 57656331 | 30.42380154 | SP |
| 4 | 1.64 | 5.9291395517 | 27.66 | 32.64 | 23.75 | 76195436 | 27.13935655 | SP |
| 12 | 0.74 | 2.59103641457 | 28.56 | 36.15 | 23.75 | 73197907 | 28.77062005 | SP |
| 26 | -10.45 | -26.2893081761 | 39.75 | 41.19 | 23.75 | 80188889 | 31.34591162 | SP |
| 52 | -11.92 | -28.9180009704 | 41.22 | 70.08 | 23.5 | 75355251 | 37.23349823 | SP |
| 156 | -2.51 | -7.89060044011 | 31.81 | 70.08 | 6.21 | 74537591 | 24.68045513 | SP |
| 260 | 13.09422143 | 80.7997059409 | 16.20577857 | 74.21 | 3.56310679 | 48260196 | 26.12313152 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 28.81 | -2.89 | -9.12 | 31.905 | 31.96 | 28.4 | 61721604 |
| 1740094200 | 31.7 | 0.23 | 0.73 | 32.06 | 32.64 | 30.7 | 50810697 |
| 1740007800 | 31.47 | 1.48 | 4.93 | 30.19 | 31.89 | 29.7601 | 58101906 |
| 1739921400 | 29.99 | 1.44 | 5.04 | 29.2 | 30.23 | 28.71 | 59991116 |
| 1739575800 | 28.55 | 0.08 | 0.28 | 28.485 | 28.82 | 28.105 | 43152315 |
| 1739489400 | 28.47 | 0.93 | 3.38 | 27.49 | 28.55 | 27.4 | 60849051 |
| 1739403000 | 27.54 | 0.14 | 0.51 | 26.18 | 27.54 | 25.95 | 57004423 |
| 1739316600 | 27.4 | 0.05 | 0.18 | 26.68 | 27.9 | 26.68 | 43696435 |
| 1739230200 | 27.35 | 1.02 | 3.87 | 26.92 | 27.55 | 26.9 | 53118382 |
| 1738971000 | 26.33 | -1.36 | -4.91 | 27.87 | 28.28 | 25.8 | 87602172 |
| 1738884600 | 27.69 | -0.01 | -0.04 | 27.17 | 27.8 | 26.7207 | 59547298 |
| 1738798200 | 27.7 | 1.45 | 5.52 | 26.09 | 27.9499 | 25.54 | 70216240 |
| 1738711800 | 26.25 | 0.64 | 2.50 | 25.34 | 26.6 | 25.2 | 60110798 |
| 1738625400 | 25.61 | -1.41 | -5.22 | 24.8 | 26.49 | 24.31 | 103244479 |
| 1738366200 | 27.02 | -0.13 | -0.48 | 27.63 | 29.25 | 26.7 | 101818458 |
| 1738279800 | 27.15 | 1.47 | 5.72 | 26.58 | 27.67 | 26.14 | 85674952 |
| 1738193400 | 25.68 | 0.31 | 1.22 | 26.11 | 26.295 | 24.851 | 93584718 |
| 1738107000 | 25.37 | 0.31 | 1.24 | 25.44 | 25.8 | 23.75 | 102343214 |
| 1738020600 | 25.06 | -7.59 | -23.25 | 27.66 | 28.08 | 23.84 | 195125035 |
| 1737761400 | 32.65 | -2.5 | -7.11 | 34.94 | 34.94 | 32.31 | 59687209 |
| 1737675000 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737588600 | 35.15 | 1.46 | 4.33 | 34.69 | 36.15 | 34.6 | 51894661 |
| 1737502200 | 33.69 | 1.2 | 3.69 | 33.33 | 34.53 | 32.5 | 60119465 |
| 1737156600 | 32.49 | 2.5 | 8.34 | 32.03 | 32.71 | 31.48 | 69520209 |
| 1737070200 | 29.99 | 0.05 | 0.17 | 31.46 | 31.72 | 29.99 | 78680628 |
| 1736983800 | 29.94 | 1.82 | 6.47 | 29.65 | 30.46 | 29.3 | 69186895 |
| 1736897400 | 28.12 | 0.27 | 0.97 | 28.47 | 28.96 | 27.18 | 79493054 |
| 1736811000 | 27.85 | -0.21 | -0.75 | 26.44 | 27.87 | 26.25 | 67835276 |
| 1736551800 | 28.06 | -2.12 | -7.02 | 29.06 | 29.09 | 27.44 | 85249789 |
| 1736379000 | 30.18 | -0.97 | -3.11 | 30.8 | 31.01 | 29.1754 | 69332998 |
| 1736292600 | 31.15 | -1.34 | -4.12 | 33.57 | 33.73 | 30.6 | 78951960 |
| 1736206200 | 32.49 | 2.67 | 8.95 | 31.81 | 33.63 | 31.81 | 94173113 |
| 1735947000 | 29.82 | 2.15 | 7.77 | 28.32 | 30.118 | 28.16 | 71946175 |
| 1735860600 | 27.67 | 0.36 | 1.32 | 28.13 | 29.0482 | 27.035 | 80709955 |
| 1735687800 | 27.31 | -0.63 | -2.25 | 28.2 | 28.57 | 26.93 | 61030048 |
| 1735601400 | 27.94 | -1.75 | -5.89 | 28.24 | 28.7761 | 27.32 | 64726364 |
| 1735342200 | 29.69 | -0.88 | -2.88 | 29.98 | 30.18 | 28.59 | 59159790 |
| 1735255800 | 30.57 | 0.09 | 0.30 | 29.9 | 31.1 | 29.76 | 45201393 |
| 1735077840 | 30.48 | 0.89 | 3.01 | 30.26 | 30.57 | 29.655 | 39963674 |
| 1734996600 | 29.59 | 2.29 | 8.39 | 27.88 | 29.76 | 27.86 | 79187578 |
| 1734737400 | 27.3 | 1 | 3.80 | 25.82 | 28.37 | 25.59 | 107755386 |
| 1734651000 | 26.3 | -1.53 | -5.50 | 27.97 | 28.0098 | 26.06 | 86063578 |
| 1734564600 | 27.83 | -3.3 | -10.60 | 31.78 | 32.479999 | 27 | 102157917 |
| 1734478200 | 31.13 | -1.38 | -4.24 | 31.58 | 32.09 | 30.55 | 64337522 |
| 1734391800 | 32.509999 | 1.81 | 5.90 | 31.12 | 32.95 | 30.39 | 85347113 |
| 1734132600 | 30.7 | 2.24 | 7.87 | 30.37 | 31.31 | 29.485 | 103565970 |
| 1734046200 | 28.46 | -0.66 | -2.27 | 28.45 | 28.825 | 27.74 | 59083943 |
| 1733959800 | 29.12 | 2.06 | 7.61 | 28.33 | 29.63 | 27.79 | 75974669 |
| 1733873400 | 27.06 | -2.17 | -7.42 | 29.43 | 29.53 | 26.56 | 76286001 |
| 1733787000 | 29.23 | -0.38 | -1.28 | 29.07 | 30.32 | 28.61 | 54875321 |
| 1733527800 | 29.61 | 0.49 | 1.68 | 29.2 | 29.8582 | 28.9 | 48984208 |
| 1733441400 | 29.12 | -1.76 | -5.70 | 30.75 | 30.8699 | 28.88 | 59084582 |
| 1733355000 | 30.88 | 1.15 | 3.87 | 31.54 | 31.56 | 30.24 | 67181338 |
| 1733268600 | 29.73 | -0.47 | -1.56 | 29.58 | 30.28 | 29.4 | 59070189 |
| 1733182200 | 30.2 | 2.14 | 7.63 | 28.56 | 30.8 | 28.46 | 89155711 |
| 1732917840 | 28.06 | 1.08 | 4.00 | 27.55 | 29.0402 | 27.5 | 54303370 |
| 1732750200 | 26.98 | -1.15 | -4.09 | 27.68 | 27.75 | 25.582 | 83849405 |
| 1732663800 | 28.13 | -1.2 | -4.09 | 30.04 | 30.25 | 27.46 | 72946783 |
| 1732577400 | 29.33 | 0.84 | 2.95 | 29.58 | 30.0996 | 28.74 | 68757391 |
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
