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 | -1.79 | -5.71884984026 | 31.3 | 34.01 | 27 | 7235379 | 29.81617729 | DE |
| 4 | -0.84 | -2.76771004942 | 30.35 | 34.01 | 27 | 4688817 | 30.38909096 | DE |
| 12 | -1.64 | -5.26484751204 | 31.15 | 34.01 | 19.84 | 4392542 | 29.81458654 | DE |
| 26 | -0.28 | -0.93991272239 | 29.79 | 34.51 | 19.84 | 4548177 | 30.61345464 | DE |
| 52 | 1.36 | 4.83126110124 | 28.15 | 34.51 | 0.11 | 4569804 | 29.69136979 | DE |
| 156 | 1.82 | 6.57276995305 | 27.69 | 37.01 | 0.11 | 5637810 | 25.94751293 | DE |
| 260 | 2.57 | 9.53971789161 | 26.94 | 37.01 | 0.1 | 6092801 | 24.35785744 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 28.89 | -0.38 | -1.30 | 29.5 | 34.01 | 27 | 8750161 |
| 1740028500 | 29.27 | -0.92 | -3.05 | 29.87 | 30.01 | 28.95 | 9258803 |
| 1739942100 | 30.19 | -0.49 | -1.60 | 30.1 | 30.5 | 29.66 | 8765376 |
| 1739855700 | 30.68 | -0.37 | -1.19 | 31.1 | 31.16 | 30.6 | 4639558 |
| 1739769300 | 31.05 | -0.28 | -0.89 | 31.3 | 31.39 | 30.38 | 4762999 |
| 1739510100 | 31.33 | 0.12 | 0.38 | 31.6 | 31.6 | 29.01 | 2945295 |
| 1739423700 | 31.21 | -0.02 | -0.06 | 31.42 | 31.77 | 31.16 | 5201974 |
| 1739337300 | 31.23 | 0.25 | 0.81 | 30.96 | 31.3 | 30.72 | 3560713 |
| 1739250900 | 30.98 | -0.01 | -0.03 | 31 | 31.03 | 30.79 | 3019391 |
| 1739164500 | 30.99 | -0.04 | -0.13 | 30.71 | 31.04 | 30.63 | 2905245 |
| 1738905300 | 31.03 | 0.09 | 0.29 | 30.85 | 31.21 | 29 | 4313097 |
| 1738818900 | 30.94 | 0.81 | 2.69 | 30.49 | 31.03 | 30.41 | 5206087 |
| 1738732500 | 30.13 | -0.09 | -0.30 | 30.23 | 32.5 | 30.04 | 3486223 |
| 1738646100 | 30.22 | 0.09 | 0.30 | 30.43 | 30.45 | 30.2 | 2939225 |
| 1738559700 | 30.13 | -0.47 | -1.54 | 30.2 | 30.37 | 29.97 | 3795936 |
| 1738300500 | 30.6 | -0.14 | -0.46 | 30.75 | 31.51 | 28.5 | 4459647 |
| 1738214100 | 30.74 | 0.03 | 0.10 | 30.82 | 30.84 | 30.57 | 2268200 |
| 1738127700 | 30.71 | 0.17 | 0.56 | 30.6 | 30.92 | 30.485 | 4975424 |
| 1738041300 | 30.54 | 0.34 | 1.13 | 30.35 | 30.57 | 30.23 | 3834173 |
| 1737695700 | 30.2 | 0.05 | 0.17 | 30.17 | 30.35 | 29.01 | 2440252 |
| 1737609300 | 30.15 | -0.1 | -0.33 | 30.25 | 30.32 | 30.03 | 2353133 |
| 1737522900 | 30.25 | 0.18 | 0.60 | 30.15 | 30.46 | 30.1 | 3517061 |
| 1737436500 | 30.07 | 0.45 | 1.52 | 29.82 | 30.145 | 29.64 | 5387361 |
| 1737350100 | 29.62 | 0.07 | 0.24 | 29.5 | 29.695 | 29.38 | 2127074 |
| 1737090900 | 29.55 | -0.44 | -1.47 | 29.99 | 33 | 25 | 5334067 |
| 1737004500 | 29.99 | 0.79 | 2.71 | 29.61 | 30.06 | 29.55 | 5659214 |
| 1736918100 | 29.2 | 0.21 | 0.72 | 29.2 | 29.42 | 29.14 | 2986030 |
| 1736831700 | 28.99 | 0.17 | 0.59 | 28.92 | 29.15 | 28.81 | 2686709 |
| 1736745300 | 28.82 | -0.41 | -1.40 | 29.04 | 29.09 | 28.66 | 3460780 |
| 1736486100 | 29.23 | -0.1 | -0.34 | 29.65 | 29.68 | 28.01 | 2890304 |
| 1736399700 | 29.33 | -0.26 | -0.86 | 29.38 | 29.56 | 29.2 | 3219481 |
| 1736313300 | 29.585 | 0.66 | 2.30 | 28.9 | 29.7 | 28.83 | 5335117 |
| 1736226900 | 28.92 | 0.13 | 0.45 | 28.71 | 29.04 | 28.705 | 3530058 |
| 1736140500 | 28.79 | -0.08 | -0.28 | 28.95 | 31.5 | 28.77 | 3063576 |
| 1735881300 | 28.87 | 0.32 | 1.12 | 28.6 | 29.51 | 28.5 | 2317994 |
| 1735794900 | 28.55 | 0.01 | 0.04 | 28.43 | 28.64 | 28.39 | 2068961 |
| 1735617660 | 28.54 | -0.15 | -0.52 | 28.7 | 30 | 28.4 | 1654753 |
| 1735535700 | 28.69 | -0.08 | -0.28 | 28.73 | 32.5 | 28.53 | 2048524 |
| 1735276500 | 28.77 | 0.03 | 0.10 | 28.65 | 30.24 | 28.25 | 2169295 |
| 1735014060 | 28.74 | 0.08 | 0.28 | 28.67 | 32.5 | 28.56 | 1450329 |
| 1734930900 | 28.66 | 0.7 | 2.50 | 28.25 | 31.5 | 28.2 | 3434942 |
| 1734671700 | 27.96 | -0.58 | -2.03 | 28.38 | 33.71 | 19.84 | 11618220 |
| 1734585300 | 28.54 | -0.84 | -2.86 | 28.8 | 32 | 28.47 | 7530344 |
| 1734498900 | 29.38 | -0.04 | -0.14 | 29.49 | 29.54 | 29.19 | 5419475 |
| 1734412500 | 29.42 | 0.23 | 0.79 | 29.19 | 29.67 | 29.15 | 4945624 |
| 1734326100 | 29.19 | 0.08 | 0.27 | 29.17 | 29.27 | 29.07 | 3974854 |
| 1734066900 | 29.11 | 0.07 | 0.24 | 28.95 | 31.24 | 28.87 | 3023451 |
| 1733980500 | 29.04 | -0.08 | -0.27 | 29.06 | 33 | 28.95 | 5410796 |
| 1733894100 | 29.12 | -0.47 | -1.59 | 29.54 | 29.69 | 29.09 | 8972877 |
| 1733807700 | 29.59 | -0.52 | -1.71 | 29.84 | 29.9 | 29.44 | 8965410 |
| 1733721300 | 30.105 | -1.04 | -3.32 | 30.9 | 31 | 30.08 | 7563834 |
| 1733462100 | 31.14 | -0.01 | -0.03 | 31.22 | 31.72 | 30.93 | 4264194 |
| 1733375700 | 31.15 | -0.02 | -0.06 | 31.25 | 32.22 | 31.13 | 2983584 |
| 1733289300 | 31.17 | -0.56 | -1.76 | 31.55 | 31.6 | 31.14 | 4134366 |
| 1733202900 | 31.73 | 0.43 | 1.37 | 31.69 | 31.87 | 31.63 | 4777269 |
| 1733116500 | 31.3 | 0.12 | 0.38 | 31.15 | 31.52 | 31.11 | 4175486 |
| 1732857300 | 31.18 | -0.31 | -0.98 | 31.3 | 32.509999 | 30 | 5429294 |
| 1732770900 | 31.49 | 0.17 | 0.54 | 31.4 | 32 | 31.3 | 3321481 |
| 1732684500 | 31.32 | -0.05 | -0.16 | 31.52 | 31.6 | 31.3 | 4323448 |
| 1732598100 | 31.37 | -0.61 | -1.91 | 31.86 | 31.96 | 31.27 | 5396602 |
| 1732511700 | 31.98 | -0.38 | -1.17 | 32.25 | 32.29 | 31.82 | 11861210 |
| 1732252500 | 32.36 | 0.1 | 0.31 | 32.34 | 34.51 | 26.51 | 5837984 |
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
