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 | -1.85 | -5.58912386707 | 33.1 | 33.25 | 30.76 | 340875 | 31.62205552 | CS |
| 4 | -3.23 | -9.36774941995 | 34.48 | 35.2899 | 30.76 | 285451 | 33.23469908 | CS |
| 12 | -1.39 | -4.25857843137 | 32.64 | 35.2899 | 30.76 | 275445 | 32.86051793 | CS |
| 26 | 3.99 | 14.6368305209 | 27.26 | 35.2899 | 27.13 | 342531 | 30.52513416 | CS |
| 52 | 4.43 | 16.5175242356 | 26.82 | 35.2899 | 25.26 | 324885 | 28.75324244 | CS |
| 156 | -2.72 | -8.0070650574 | 33.97 | 35.44 | 23.24 | 267166 | 29.01612307 | CS |
| 260 | -5.21 | -14.2896324739 | 36.46 | 40.2 | 19.45 | 251029 | 30.31762171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.25 | 0.47 | 1.53 | 30.83 | 31.435 | 30.75 | 232616 |
| 1734651000 | 30.78 | -0.03 | -0.10 | 31.02 | 31.09 | 30.78 | 334987 |
| 1734564600 | 30.81 | -1.01 | -3.17 | 31.82 | 31.99 | 30.76 | 404732 |
| 1734478200 | 31.82 | -0.61 | -1.88 | 32.31 | 32.4022 | 31.65 | 485180 |
| 1734391800 | 32.43 | -0.6 | -1.82 | 32.85 | 32.9989 | 32.409999 | 267291 |
| 1734132600 | 33.03 | 0.09 | 0.27 | 33.1 | 33.25 | 32.9782 | 212187 |
| 1734046200 | 32.939999 | 0.16 | 0.49 | 32.84 | 33.15 | 32.78 | 208197 |
| 1733959800 | 32.78 | 0.11 | 0.34 | 32.74 | 32.96 | 32.59 | 325067 |
| 1733873400 | 32.67 | -0.95 | -2.83 | 33.56 | 33.6 | 32.509999 | 641434 |
| 1733787000 | 33.62 | -1.13 | -3.25 | 34.98 | 34.98 | 33.54 | 394830 |
| 1733527800 | 34.75 | -0.22 | -0.63 | 35 | 35.07 | 34.63 | 151351 |
| 1733441400 | 34.97 | 0.28 | 0.81 | 34.75 | 34.9928 | 34.58 | 174884 |
| 1733355000 | 34.69 | 0.18 | 0.52 | 34.69 | 34.7745 | 34.51 | 196817 |
| 1733268600 | 34.51 | -0.09 | -0.26 | 34.63 | 34.8055 | 34.46 | 165099 |
| 1733182200 | 34.6 | -0.27 | -0.77 | 35 | 35.09 | 34.46 | 309700 |
| 1732917840 | 34.87 | -0.12 | -0.34 | 35.24 | 35.2899 | 34.87 | 187966 |
| 1732750200 | 34.99 | 0.25 | 0.72 | 34.88 | 35.0682 | 34.64 | 284958 |
| 1732663800 | 34.74 | 0.3 | 0.87 | 34.36 | 34.74 | 34.36 | 166524 |
| 1732577400 | 34.44 | -0.14 | -0.40 | 34.67 | 34.8 | 34.3019 | 231013 |
| 1732318200 | 34.58 | 0.19 | 0.55 | 34.48 | 34.67 | 34.38 | 281347 |
| 1732231800 | 34.39 | 0.5 | 1.48 | 33.96 | 34.39 | 33.8 | 260942 |
| 1732145400 | 33.89 | 0.12 | 0.36 | 33.81 | 33.89 | 33.7201 | 174246 |
| 1732059000 | 33.77 | 0.38 | 1.14 | 33.39 | 33.77 | 33.32 | 193090 |
| 1731972600 | 33.39 | -0.01 | -0.03 | 33.369999 | 33.7261 | 33.259999 | 310039 |
| 1731713400 | 33.4 | -0.02 | -0.06 | 33.24 | 33.4799 | 33.07 | 234539 |
| 1731627000 | 33.42 | -0.24 | -0.71 | 33.62 | 33.73 | 33.36 | 257375 |
| 1731540600 | 33.66 | 0.16 | 0.48 | 33.66 | 33.79 | 33.5001 | 221503 |
| 1731454200 | 33.5 | 0.05 | 0.15 | 33.49 | 33.5737 | 33.189999 | 222003 |
| 1731367800 | 33.45 | 0.29 | 0.87 | 33.189999 | 33.49 | 33.17 | 222673 |
| 1731108600 | 33.159999 | 0.46 | 1.41 | 32.9 | 33.21 | 32.7601 | 239322 |
| 1731022200 | 32.7 | 0.29 | 0.89 | 32.5 | 33.03 | 32.4501 | 264275 |
| 1730935800 | 32.409999 | 0.41 | 1.28 | 32.04 | 32.45 | 32 | 238845 |
| 1730849400 | 32 | 0.39 | 1.23 | 31.75 | 32.02 | 31.62 | 278285 |
| 1730763000 | 31.61 | -0.49 | -1.53 | 32.159999 | 32.159999 | 31.3985 | 413893 |
| 1730500200 | 32.1 | -0.42 | -1.29 | 32.61 | 32.9 | 32.06 | 256947 |
| 1730413800 | 32.52 | 0.03 | 0.09 | 32.54 | 32.688899 | 32.4 | 257305 |
| 1730327400 | 32.49 | 0.14 | 0.43 | 32.439999 | 32.57 | 32.3001 | 196614 |
| 1730241000 | 32.35 | -0.6 | -1.82 | 32.92 | 32.92 | 32.34 | 335952 |
| 1730154600 | 32.95 | 0.29 | 0.89 | 32.85 | 32.985 | 32.759999 | 175479 |
| 1729895400 | 32.659999 | -0.2 | -0.61 | 33.1 | 33.1 | 32.619999 | 143445 |
| 1729809000 | 32.86 | -0.16 | -0.48 | 33.049999 | 33.049999 | 32.814999 | 157133 |
| 1729722600 | 33.02 | 0.35 | 1.07 | 32.63 | 33.07 | 32.61 | 259976 |
| 1729636200 | 32.67 | -0.06 | -0.18 | 32.75 | 32.7974 | 32.5112 | 201018 |
| 1729549800 | 32.729999 | -0.12 | -0.37 | 32.92 | 32.92 | 32.6 | 221952 |
| 1729290600 | 32.85 | -0.11 | -0.33 | 32.799999 | 32.95 | 32.5525 | 196726 |
| 1729204200 | 32.96 | 0.09 | 0.27 | 32.9 | 33.159999 | 32.729999 | 296235 |
| 1729117800 | 32.869999 | 0.42 | 1.29 | 32.6 | 33 | 32.52 | 275762 |
| 1729031400 | 32.45 | 0.35 | 1.09 | 32.119999 | 32.659999 | 32.1 | 264233 |
| 1728945000 | 32.1 | 0.53 | 1.68 | 31.76 | 32.119999 | 31.76 | 222994 |
| 1728685800 | 31.57 | 0.02 | 0.06 | 31.55 | 31.68 | 31.37 | 202000 |
| 1728599400 | 31.55 | 0.14 | 0.45 | 31.45 | 31.7999 | 31.45 | 233066 |
| 1728513000 | 31.41 | -0.71 | -2.21 | 32.1 | 32.119999 | 31.31 | 591221 |
| 1728426600 | 32.119999 | -0.23 | -0.71 | 32.33 | 32.437053 | 32.1 | 410124 |
| 1728340200 | 32.35 | -0.67 | -2.03 | 33.1 | 33.1 | 32.28 | 515033 |
| 1728081000 | 33.02 | -0.01 | -0.03 | 32.99 | 33.17 | 32.8725 | 344601 |
| 1727994600 | 33.03 | 0.1 | 0.30 | 32.95 | 33.08 | 32.909999 | 235114 |
| 1727908200 | 32.93 | 0.1 | 0.30 | 32.93 | 33.08 | 32.7601 | 225495 |
| 1727821800 | 32.83 | 0.02 | 0.06 | 32.869999 | 32.905 | 32.63 | 330622 |
| 1727735400 | 32.81 | 0.35 | 1.08 | 32.549999 | 32.8292 | 32.5 | 487623 |
| 1727476200 | 32.46 | 0.06 | 0.19 | 32.64 | 32.64 | 32.36 | 259982 |
| 1727389800 | 32.4 | 0.06 | 0.19 | 32.46 | 32.6099 | 32.269199 | 261717 |
| 1727303400 | 32.34 | 0.01 | 0.03 | 32.36 | 32.4699 | 32.119999 | 232285 |
| 1727217000 | 32.33 | 0.16 | 0.50 | 32.259999 | 32.4 | 32.159999 | 288034 |
| 1727130600 | 32.17 | 0.64 | 2.03 | 31.76 | 32.2 | 31.56 | 509352 |
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
