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 | 1207.51 | 4.20769938145 | 28697.63 | 30325.82 | 27928.99 | 0 | 0 | IX |
| 4 | 3150.43 | 11.7752350894 | 26754.71 | 30325.82 | 26059.28 | 0 | 0 | IX |
| 12 | 5740.34 | 23.7549659008 | 24164.8 | 30325.82 | 23189.43 | 0 | 0 | IX |
| 26 | 9718.13 | 48.1405121412 | 20187.01 | 30325.82 | 19776.12 | 0 | 0 | IX |
| 52 | 11306.87 | 60.7952782705 | 18598.27 | 30325.82 | 17967.14 | 0 | 0 | IX |
| 156 | 11306.87 | 60.7952782705 | 18598.27 | 30325.82 | 17967.14 | 0 | 0 | IX |
| 260 | 11306.87 | 60.7952782705 | 18598.27 | 30325.82 | 17967.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741365600 | 29905.14 | -255.34 | -0.85 | 29893.18 | 30300.11 | 29728.79 | 0 |
| 1741279200 | 30160.48 | 756.7 | 2.57 | 29827.73 | 30325.82 | 29640.19 | 0 |
| 1741192800 | 29403.78 | 1 | 4.32 | 28923.96 | 29823.88 | 28659.45 | 0 |
| 1741106400 | 28186.48 | -1 | -3.75 | 29053.32 | 29165.7 | 27928.99 | 0 |
| 1741020000 | 29285.69 | 520.56 | 1.81 | 28869.37 | 29450.37 | 28516.97 | 0 |
| 1740760800 | 28765.13 | -15.02 | -0.05 | 28697.63 | 28777.15 | 28547.49 | 0 |
| 1740674400 | 28780.15 | -70.7 | -0.25 | 28711.64 | 28995.78 | 28523.84 | 0 |
| 1740588000 | 28850.85 | 692.18 | 2.46 | 28312.55 | 28850.85 | 28312.05 | 0 |
| 1740501600 | 28158.67 | 688.57 | 2.51 | 27447.08 | 28329.1 | 27414.77 | 0 |
| 1740415200 | 27470.1 | 316.99 | 1.17 | 27157.26 | 27605.45 | 26921.21 | 0 |
| 1740156000 | 27153.11 | 157.42 | 0.58 | 27125.13 | 27233.44 | 26958.43 | 0 |
| 1740069600 | 26995.69 | 33.86 | 0.13 | 27042.53 | 27262.04 | 26937.72 | 0 |
| 1739983200 | 26961.83 | -186.77 | -0.69 | 27156.76 | 27413.93 | 26891.25 | 0 |
| 1739896800 | 27148.6 | 432.46 | 1.62 | 26803.94 | 27148.6 | 26717.41 | 0 |
| 1739810400 | 26716.14 | 356.98 | 1.35 | 26476.19 | 26917.16 | 26464.59 | 0 |
| 1739551200 | 26359.16 | 124.09 | 0.47 | 26246.7 | 26503.68 | 26203.15 | 0 |
| 1739465100 | 26235.07 | -301.63 | -1.14 | 26697.2 | 26701.63 | 26071.6 | 0 |
| 1739378700 | 26536.7 | -5.09 | -0.02 | 26836.43 | 27047.9 | 26536.7 | 0 |
| 1739292300 | 26541.79 | 277.62 | 1.06 | 26266.07 | 26552.19 | 26059.28 | 0 |
| 1739207460 | 26264.17 | -290.02 | -1.09 | 26486.94 | 26542.16 | 26153.9 | 0 |
| 1738946400 | 26554.19 | -209.8 | -0.78 | 26754.71 | 26946.62 | 26386.71 | 0 |
| 1738860000 | 26763.99 | 870.15 | 3.36 | 26087.7 | 26763.99 | 26023.79 | 0 |
| 1738773600 | 25893.84 | -26.35 | -0.10 | 25911.91 | 26075.32 | 25731.32 | 0 |
| 1738687200 | 25920.19 | 225.62 | 0.88 | 25819.2 | 25926.74 | 25451.36 | 0 |
| 1738600800 | 25694.57 | -139.56 | -0.54 | 25364.16 | 25797.01 | 25244.3 | 0 |
| 1738341600 | 25834.13 | -61.01 | -0.24 | 25992.9 | 26142.04 | 25754.56 | 0 |
| 1738255200 | 25895.14 | -86.9 | -0.33 | 26091.22 | 26113.34 | 25822.42 | 0 |
| 1738168800 | 25982.04 | 343.52 | 1.34 | 25792.38 | 26057.14 | 25711.31 | 0 |
| 1738082400 | 25638.52 | -65.29 | -0.25 | 25720.55 | 25855.23 | 25433.07 | 0 |
| 1737996000 | 25703.81 | -95.36 | -0.37 | 25629.98 | 25893.46 | 25385.8 | 0 |
| 1737736800 | 25799.17 | -161.59 | -0.62 | 26080.99 | 26212.63 | 25619.96 | 0 |
| 1737650400 | 25960.76 | 413.66 | 1.62 | 25584.6 | 25960.76 | 25584.6 | 0 |
| 1737564000 | 25547.1 | -327.44 | -1.27 | 25939.86 | 25973.17 | 25540.89 | 0 |
| 1737477600 | 25874.54 | -25.25 | -0.10 | 25905.09 | 25987.65 | 25716.44 | 0 |
| 1737391200 | 25899.79 | 148.24 | 0.58 | 25861.8 | 26054.73 | 25839.02 | 0 |
| 1737132000 | 25751.55 | 243.39 | 0.95 | 25595.75 | 25821.89 | 25540.47 | 0 |
| 1737045600 | 25508.16 | 12.64 | 0.05 | 25643.29 | 25738.1 | 25475.15 | 0 |
| 1736959200 | 25495.52 | 279.78 | 1.11 | 25286.73 | 25530.23 | 25145.69 | 0 |
| 1736872800 | 25215.74 | 471.68 | 1.91 | 24901.47 | 25250.34 | 24884.89 | 0 |
| 1736786400 | 24744.06 | -119.83 | -0.48 | 24784.93 | 24959.08 | 24469.54 | 0 |
| 1736527200 | 24863.89 | -4.04 | -0.02 | 24951.54 | 25059.33 | 24719.64 | 0 |
| 1736440800 | 24867.93 | 155.65 | 0.63 | 24602.67 | 24891.24 | 24361.9 | 0 |
| 1736354400 | 24712.28 | 337.61 | 1.39 | 24391.59 | 24899.15 | 24329.1 | 0 |
| 1736268000 | 24374.67 | 96.23 | 0.40 | 24228.25 | 24409.96 | 23796.04 | 0 |
| 1736181600 | 24278.44 | 529.26 | 2.23 | 23869.32 | 24283.92 | 23777.09 | 0 |
| 1735922400 | 23749.18 | -163.29 | -0.68 | 23894.72 | 23915.73 | 23687.91 | 0 |
| 1735836000 | 23912.47 | -211.87 | -0.88 | 24230.04 | 24330.69 | 23260.78 | 0 |
| 1735576800 | 24124.34 | 135.01 | 0.56 | 23941.95 | 24203.84 | 23846.82 | 0 |
| 1735317600 | 23989.33 | 332.68 | 1.41 | 23751.1 | 23990.38 | 23561.15 | 0 |
| 1734972000 | 23656.65 | -57.58 | -0.24 | 23682.56 | 23749.52 | 23473.16 | 0 |
| 1734712800 | 23714.23 | -61.44 | -0.26 | 23575.72 | 23714.23 | 23189.43 | 0 |
| 1734626400 | 23775.67 | -517.33 | -2.13 | 24066.55 | 24147.32 | 23739.29 | 0 |
| 1734540000 | 24293 | 151.44 | 0.63 | 24158.54 | 24384.01 | 23985.29 | 0 |
| 1734453600 | 24141.56 | -364.57 | -1.49 | 24456.22 | 24478.41 | 24064.18 | 0 |
| 1734367200 | 24506.13 | 232.31 | 0.96 | 24337.66 | 24665.4 | 24326 | 0 |
| 1734108000 | 24273.82 | 143.64 | 0.60 | 24164.8 | 24320.52 | 24048.45 | 0 |
| 1734021600 | 24130.18 | 404.49 | 1.70 | 23793.06 | 24151.42 | 23745.94 | 0 |
| 1733935200 | 23725.69 | 171.54 | 0.73 | 23560.52 | 23740.36 | 23548.1 | 0 |
| 1733848800 | 23554.15 | 98.09 | 0.42 | 23515.91 | 23611.22 | 23390.94 | 0 |
| 1733762400 | 23456.06 | -35.51 | -0.15 | 23606.57 | 23748.5 | 23406.9 | 0 |
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
