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 | 4.35 | 15.636232926 | 27.82 | 32.18 | 26.95 | 4793979 | 28.79654295 | DE |
| 4 | 7.27 | 29.1967871486 | 24.9 | 32.18 | 24.87 | 3952463 | 27.79157607 | DE |
| 12 | 7.53 | 30.5600649351 | 24.64 | 32.18 | 20.96 | 2920029 | 25.18033851 | DE |
| 26 | 11.89 | 58.6291913215 | 20.28 | 32.18 | 19.645 | 2595148 | 24.03181764 | DE |
| 52 | 8.855 | 37.9798413039 | 23.315 | 32.18 | 18.435 | 2622685 | 23.32661836 | DE |
| 156 | 6.415 | 24.9077848961 | 25.755 | 32.18 | 18.435 | 3122445 | 24.73662298 | DE |
| 260 | 20.254 | 169.973145351 | 11.916 | 33.015 | 5.98 | 4513761 | 20.94661963 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 32.17 | 2 | 6.63 | 31.03 | 32.18 | 30.78 | 8534283 |
| 1741195800 | 30.17 | 2.86 | 10.47 | 28.78 | 30.17 | 28.78 | 9002030 |
| 1741109400 | 27.31 | -1.49 | -5.17 | 28.12 | 28.36 | 27.08 | 4006273 |
| 1741023000 | 28.8 | 1.36 | 4.96 | 27.15 | 29.06 | 27.11 | 6205320 |
| 1740763800 | 27.44 | -0.01 | -0.04 | 27.11 | 27.51 | 26.95 | 2533234 |
| 1740677400 | 27.45 | -0.52 | -1.86 | 27.82 | 27.91 | 27.35 | 2223038 |
| 1740591000 | 27.97 | 1.43 | 5.39 | 26.88 | 27.99 | 26.81 | 4423260 |
| 1740504600 | 26.54 | -0.29 | -1.08 | 26.62 | 27.11 | 26.41 | 2474659 |
| 1740418200 | 26.83 | -0.22 | -0.81 | 26.82 | 27.02 | 26.6 | 1746632 |
| 1740159000 | 27.05 | 0.23 | 0.86 | 26.84 | 27.27 | 26.84 | 1778340 |
| 1740072600 | 26.82 | -0.4 | -1.47 | 27.18 | 27.51 | 26.82 | 2493470 |
| 1739986200 | 27.22 | -0.49 | -1.77 | 27.65 | 27.93 | 26.89 | 3118225 |
| 1739899800 | 27.71 | -0.16 | -0.57 | 27.91 | 28.01 | 27.67 | 2424499 |
| 1739813400 | 27.87 | 0.65 | 2.39 | 27.34 | 27.87 | 27.25 | 2248286 |
| 1739554200 | 27.22 | -0.48 | -1.73 | 26.35 | 27.65 | 26.03 | 3375349 |
| 1739467800 | 27.7 | 0.85 | 3.17 | 28.07 | 28.26 | 27.19 | 4408986 |
| 1739381400 | 26.85 | 0.17 | 0.64 | 26.56 | 26.98 | 26.45 | 2343530 |
| 1739295000 | 26.68 | -0.52 | -1.91 | 27.03 | 27.18 | 26.53 | 2743889 |
| 1739208600 | 27.2 | -0.16 | -0.58 | 26.5 | 27.23 | 26.36 | 3104041 |
| 1738949400 | 27.36 | -0.25 | -0.91 | 27.4 | 28.17 | 27.18 | 7160096 |
| 1738863000 | 27.61 | 3.25 | 13.34 | 24.9 | 27.85 | 24.87 | 11236094 |
| 1738776600 | 24.36 | 0.14 | 0.58 | 24.16 | 24.51 | 23.99 | 2530007 |
| 1738690200 | 24.22 | 0.46 | 1.94 | 23.76 | 24.29 | 23.64 | 2256501 |
| 1738603800 | 23.76 | -0.41 | -1.70 | 22.62 | 23.76 | 22.44 | 4376424 |
| 1738344600 | 24.17 | -0.1 | -0.41 | 24.24 | 24.29 | 24.06 | 2128127 |
| 1738258200 | 24.27 | 0.48 | 2.02 | 23.84 | 24.46 | 23.83 | 3037848 |
| 1738171800 | 23.79 | 0.06 | 0.25 | 23.95 | 23.96 | 23.34 | 1677632 |
| 1738085400 | 23.73 | -0.02 | -0.08 | 23.64 | 23.87 | 23.53 | 1551124 |
| 1737999000 | 23.75 | 0.04 | 0.17 | 23.58 | 23.84 | 23.49 | 2451796 |
| 1737739800 | 23.71 | 0.74 | 3.22 | 23.37 | 23.96 | 23.33 | 3359533 |
| 1737653400 | 22.97 | -0.02 | -0.09 | 22.43 | 22.97 | 22.3 | 2184630 |
| 1737567000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1737480600 | 22.99 | -0.25 | -1.08 | 22.87 | 23.14 | 22.76 | 2559432 |
| 1737394200 | 23.24 | 0.52 | 2.29 | 22.72 | 23.47 | 22.65 | 2768860 |
| 1737135000 | 22.72 | 0.07 | 0.31 | 22.82 | 22.87 | 22.51 | 2474222 |
| 1737048600 | 22.65 | 0.26 | 1.16 | 22.89 | 22.95 | 22.54 | 2190043 |
| 1736962200 | 22.39 | 0.55 | 2.52 | 21.86 | 22.44 | 21.83 | 3357778 |
| 1736875800 | 21.84 | 0.09 | 0.41 | 22 | 22.12 | 21.74 | 2975891 |
| 1736789400 | 21.75 | 0.12 | 0.55 | 21.47 | 21.83 | 21.2 | 1816931 |
| 1736530200 | 21.63 | 0.34 | 1.60 | 21.43 | 21.89 | 21.29 | 2965160 |
| 1736443800 | 21.29 | 0.14 | 0.66 | 21.07 | 21.47 | 21.06 | 1358052 |
| 1736357400 | 21.15 | -0.19 | -0.89 | 21.3 | 21.46 | 20.96 | 2134787 |
| 1736271000 | 21.34 | -0.18 | -0.84 | 21.25 | 21.62 | 21.24 | 1851005 |
| 1736184600 | 21.52 | 0.06 | 0.28 | 21.44 | 21.86 | 21.21 | 3287528 |
| 1735925400 | 21.46 | -1.05 | -4.66 | 22.32 | 22.37 | 21.46 | 4038161 |
| 1735839000 | 22.51 | 0.08 | 0.36 | 22.67 | 22.83 | 22.26 | 1177529 |
| 1735666200 | 22.43 | 0.36 | 1.63 | 22.02 | 22.43 | 22.01 | 613588 |
| 1735579800 | 22.07 | -0.14 | -0.63 | 22.18 | 22.35 | 22.03 | 1156532 |
| 1735320600 | 22.21 | -0.06 | -0.27 | 22.16 | 22.29 | 22.11 | 1426426 |
| 1735061400 | 22.27 | 0.14 | 0.63 | 22.19 | 22.27 | 22.16 | 308639 |
| 1734975000 | 22.13 | -0.13 | -0.58 | 22.25 | 22.28 | 22.03 | 1249286 |
| 1734715800 | 22.26 | -0.2 | -0.89 | 22.16 | 22.3 | 21.93 | 4404827 |
| 1734629400 | 22.46 | -0.39 | -1.71 | 22.6 | 22.71 | 22.39 | 2535229 |
| 1734543000 | 22.85 | -0.06 | -0.26 | 22.98 | 23.03 | 22.77 | 2361140 |
| 1734456600 | 22.91 | -0.7 | -2.96 | 23.22 | 23.4 | 22.88 | 2859426 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.54 | 23.71 | 23.41 | 2594779 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 24.17 | 24.24 | 23.64 | 2913300 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.64 | 24.76 | 24.22 | 1613754 |
| 1733938200 | 24.59 | 0.01 | 0.04 | 24.44 | 24.59 | 24.27 | 1341159 |
| 1733851800 | 24.58 | -0.04 | -0.16 | 24.41 | 24.58 | 24.33 | 1564441 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.43 | 24.95 | 24.37 | 3891863 |
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
