Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9766 | -14.6775147929 | 20.28 | 22.261 | 16.51 | 148250852 | 19.98230809 | SP |
| 4 | -9.3766 | -35.1446776612 | 26.68 | 32.64 | 16.51 | 94816490 | 23.33883873 | SP |
| 12 | -14.2766 | -45.2077264091 | 31.58 | 36.15 | 16.51 | 84078957 | 26.38787681 | SP |
| 26 | -11.5866 | -40.1059190031 | 28.89 | 41.19 | 16.51 | 82283428 | 29.91694761 | SP |
| 52 | -29.6366 | -63.137196421 | 46.94 | 70.08 | 16.51 | 77455261 | 35.69539853 | SP |
| 156 | -16.8566 | -49.3460187354 | 34.16 | 70.08 | 6.21 | 75635654 | 24.4932042 | SP |
| 260 | 6.59478562 | 61.5839303385 | 10.70861438 | 74.21 | 3.56310679 | 49360451 | 26.02572629 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 17.99 | -2.89 | -13.84 | 19.34 | 19.8 | 17.1 | 168057707 |
| 1741390200 | 20.88 | 1.65 | 8.58 | 19.5 | 21.0899 | 18.75 | 137189953 |
| 1741303800 | 19.23 | -2.72 | -12.39 | 19.71 | 21.02 | 19.01 | 163631180 |
| 1741217400 | 21.95 | 1.3 | 6.30 | 21.25 | 22.16 | 20.12 | 117293278 |
| 1741131000 | 20.65 | 0.14 | 0.68 | 20.28 | 22.261 | 19 | 153242545 |
| 1741044600 | 20.51 | -2.22 | -9.77 | 23.715 | 23.73 | 19.71 | 141143517 |
| 1740785400 | 22.73 | 0.98 | 4.51 | 21.8 | 23.2199 | 21.0201 | 110633180 |
| 1740699000 | 21.75 | -4.54 | -17.27 | 26.78 | 26.9 | 21.7301 | 144024639 |
| 1740612600 | 26.29 | 1.22 | 4.87 | 25.99 | 27 | 25.52 | 75384067 |
| 1740526200 | 25.07 | -1.69 | -6.32 | 26.655 | 26.92 | 24.82 | 90526378 |
| 1740439800 | 26.76 | -2.05 | -7.12 | 29.16 | 29.26 | 26.66 | 63222691 |
| 1740180600 | 28.81 | -2.89 | -9.12 | 31.905 | 31.96 | 28.4 | 61728559 |
| 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 | 58119637 |
| 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 | 60875392 |
| 1739403000 | 27.54 | 0.14 | 0.51 | 26.18 | 27.54 | 25.95 | 57641709 |
| 1739316600 | 27.4 | 0.05 | 0.18 | 26.68 | 27.9 | 26.68 | 43696476 |
| 1739230200 | 27.35 | 1.02 | 3.87 | 26.92 | 27.55 | 26.9 | 53126690 |
| 1738971000 | 26.33 | -1.36 | -4.91 | 27.87 | 28.28 | 25.8 | 82342305 |
| 1738884600 | 27.69 | -0.01 | -0.04 | 27.17 | 27.8 | 26.7207 | 59553993 |
| 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 | 60131107 |
| 1738625400 | 25.61 | -1.41 | -5.22 | 24.8 | 26.49 | 24.31 | 93884379 |
| 1738366200 | 27.02 | -0.13 | -0.48 | 27.63 | 29.25 | 26.7 | 102183463 |
| 1738279800 | 27.15 | 1.47 | 5.72 | 26.58 | 27.67 | 26.14 | 86439997 |
| 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 | 59651538 |
| 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 | 29.06 | 27.44 | 84430934 |
| 1736379000 | 30.18 | -0.97 | -3.11 | 30.8 | 30.9399 | 29.1754 | 68890563 |
| 1736292600 | 31.15 | -1.34 | -4.12 | 33.57 | 33.73 | 30.6 | 78222129 |
| 1736206200 | 32.49 | 2.67 | 8.95 | 31.81 | 33.63 | 31.81 | 92669555 |
| 1735947000 | 29.82 | 2.15 | 7.77 | 28.32 | 30.118 | 28.21 | 70802288 |
| 1735860600 | 27.67 | 0.36 | 1.32 | 28.13 | 29.0482 | 27.035 | 80099390 |
| 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 | 64025872 |
| 1735342200 | 29.69 | -0.88 | -2.88 | 29.98 | 30 | 28.59 | 58528337 |
| 1735255800 | 30.57 | 0.09 | 0.30 | 29.9 | 31.1 | 29.76 | 44630767 |
| 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 | 78775461 |
| 1734737400 | 27.3 | 1 | 3.80 | 25.82 | 28.37 | 25.59 | 106910561 |
| 1734651000 | 26.3 | -1.53 | -5.50 | 27.97 | 28.0098 | 26.06 | 84976229 |
| 1734564600 | 27.83 | -3.3 | -10.60 | 31.78 | 32.479999 | 27 | 101761752 |
| 1734478200 | 31.13 | -1.38 | -4.24 | 31.58 | 32.09 | 30.55 | 63160512 |
| 1734391800 | 32.509999 | 1.81 | 5.90 | 31.12 | 32.95 | 30.39 | 84799922 |
| 1734132600 | 30.7 | 2.24 | 7.87 | 30.37 | 31.31 | 29.485 | 102069118 |
| 1734046200 | 28.46 | -0.66 | -2.27 | 28.45 | 28.825 | 27.74 | 58023170 |
| 1733959800 | 29.12 | 2.06 | 7.61 | 28.33 | 29.63 | 27.79 | 75298505 |
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
