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 | 0.15 | 0.483870967742 | 31 | 31.4 | 30.3 | 19665 | 30.95297423 | DE |
| 4 | 1.5 | 5.05902192243 | 29.65 | 31.45 | 29.65 | 17935 | 30.93947075 | DE |
| 12 | 2.65 | 9.29824561404 | 28.5 | 31.45 | 27.2 | 15557 | 29.4881312 | DE |
| 26 | 2.15 | 7.41379310345 | 29 | 31.45 | 26.7 | 13026 | 29.37634624 | DE |
| 52 | 2.15 | 7.41379310345 | 29 | 34.95 | 26.7 | 14684 | 30.50815299 | DE |
| 156 | 10.1 | 47.9809976247 | 21.05 | 34.95 | 18 | 12024 | 26.02523259 | DE |
| 260 | 9.95 | 46.9339622642 | 21.2 | 34.95 | 10.34 | 14483 | 21.35565351 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 31.2 | 0.45 | 1.46 | 30.75 | 31.4 | 30.75 | 20674 |
| 1736184600 | 30.75 | -0.05 | -0.16 | 30.85 | 30.85 | 30.3 | 18004 |
| 1735925400 | 30.8 | -0.2 | -0.65 | 31 | 31.15 | 30.6 | 16664 |
| 1735839000 | 31 | 0.05 | 0.16 | 31 | 31.4 | 30.9 | 23317 |
| 1735666200 | 30.95 | 0.05 | 0.16 | 30.95 | 31 | 30.85 | 6650 |
| 1735579800 | 30.9 | -0.15 | -0.48 | 31 | 31.25 | 30.65 | 20266 |
| 1735320600 | 31.05 | 0.2 | 0.65 | 30.85 | 31.15 | 30.85 | 12284 |
| 1735061400 | 30.85 | -0.2 | -0.64 | 30.8 | 31.15 | 30.8 | 5246 |
| 1734975000 | 31.05 | 0.1 | 0.32 | 30.6 | 31.25 | 30.6 | 18970 |
| 1734715800 | 30.95 | -0.05 | -0.16 | 30.85 | 31 | 30.65 | 16653 |
| 1734629400 | 31 | -0.4 | -1.27 | 30.5 | 31.2 | 30.35 | 25235 |
| 1734543000 | 31.4 | 0.35 | 1.13 | 31.05 | 31.45 | 30.95 | 22615 |
| 1734456600 | 31.05 | -0.05 | -0.16 | 31.05 | 31.25 | 30.9 | 17036 |
| 1734370200 | 31.1 | 0.55 | 1.80 | 30.5 | 31.3 | 30.5 | 29950 |
| 1734111000 | 30.55 | -0.05 | -0.16 | 30.5 | 30.65 | 30.35 | 8696 |
| 1734024600 | 30.6 | 0.15 | 0.49 | 30.4 | 30.7 | 30.35 | 14223 |
| 1733938200 | 30.45 | 0.7 | 2.35 | 29.65 | 30.55 | 29.65 | 28420 |
| 1733851800 | 29.75 | 0.05 | 0.17 | 29.8 | 30 | 29.65 | 11037 |
| 1733765400 | 29.7 | 0.2 | 0.68 | 29.35 | 29.85 | 29.25 | 17802 |
| 1733506200 | 29.5 | 0.35 | 1.20 | 29.15 | 29.6 | 29.1 | 18327 |
| 1733419800 | 29.15 | 0.6 | 2.10 | 28.6 | 29.2 | 28.5 | 27692 |
| 1733333400 | 28.55 | 0.2 | 0.71 | 28.35 | 28.6 | 28.3 | 17581 |
| 1733247000 | 28.35 | 0.1 | 0.35 | 28.25 | 28.7 | 28.2 | 40688 |
| 1733160600 | 28.25 | -0.3 | -1.05 | 28.5 | 28.5 | 28.15 | 19468 |
| 1732901400 | 28.55 | 0 | 0.00 | 28.7 | 28.8 | 28.3 | 10526 |
| 1732815000 | 28.55 | 0 | 0.00 | 28.7 | 28.75 | 28.35 | 11861 |
| 1732728600 | 28.55 | -0.9 | -3.06 | 29.55 | 29.65 | 28.55 | 39377 |
| 1732642200 | 29.45 | -0.15 | -0.51 | 29.9 | 30.15 | 29.3 | 19435 |
| 1732555800 | 29.6 | 0.95 | 3.32 | 29.25 | 29.85 | 29.25 | 39508 |
| 1732296600 | 28.65 | 0.3 | 1.06 | 28.35 | 29 | 28.3 | 21635 |
| 1732210200 | 28.35 | 0.5 | 1.80 | 27.95 | 28.35 | 27.65 | 15868 |
| 1732123800 | 27.85 | -0.45 | -1.59 | 27.85 | 28.25 | 27.8 | 7467 |
| 1732037400 | 28.3 | -0.25 | -0.88 | 28.25 | 28.45 | 28 | 20046 |
| 1731951000 | 28.55 | -0.45 | -1.55 | 29.1 | 29.2 | 28.4 | 13587 |
| 1731691800 | 29 | 0.85 | 3.02 | 29 | 29.6 | 28.7 | 42983 |
| 1731605400 | 28.15 | -0.15 | -0.53 | 28.25 | 28.3 | 28 | 12814 |
| 1731519000 | 28.3 | 0.65 | 2.35 | 27.5 | 28.45 | 27.5 | 20115 |
| 1731432600 | 27.65 | -0.55 | -1.95 | 28.2 | 28.3 | 27.5 | 8582 |
| 1731346200 | 28.2 | 0.95 | 3.49 | 27.5 | 28.25 | 27.5 | 7541 |
| 1731087000 | 27.25 | -0.4 | -1.45 | 27.55 | 27.55 | 27.2 | 6960 |
| 1731000600 | 27.65 | 0.15 | 0.55 | 27.5 | 27.9 | 27.45 | 5041 |
| 1730914200 | 27.5 | -0.6 | -2.14 | 28.1 | 28.35 | 27.2 | 15177 |
| 1730827800 | 28.1 | 0.05 | 0.18 | 28 | 28.35 | 28 | 5931 |
| 1730741400 | 28.05 | -0.4 | -1.41 | 28.3 | 28.3 | 28 | 8719 |
| 1730482200 | 28.45 | 0 | 0.00 | 28.5 | 28.5 | 28.25 | 3143 |
| 1730395800 | 28.45 | -0.25 | -0.87 | 28.7 | 28.8 | 28.35 | 4439 |
| 1730309400 | 28.7 | -0.15 | -0.52 | 28.7 | 28.95 | 28.55 | 4881 |
| 1730223000 | 28.85 | -0.4 | -1.37 | 29.35 | 29.4 | 28.8 | 7386 |
| 1730136600 | 29.25 | 0.05 | 0.17 | 29.25 | 29.55 | 29.25 | 7669 |
| 1729873800 | 29.2 | 0.15 | 0.52 | 29 | 29.4 | 28.95 | 7863 |
| 1729787400 | 29.05 | -0.1 | -0.34 | 28.9 | 29.4 | 28.9 | 6012 |
| 1729701000 | 29.15 | -0.05 | -0.17 | 29.2 | 29.2 | 28.85 | 8232 |
| 1729614600 | 29.2 | -0.05 | -0.17 | 29.35 | 29.35 | 29.05 | 6013 |
| 1729528200 | 29.25 | 0.35 | 1.21 | 28.9 | 29.35 | 28.75 | 12028 |
| 1729269000 | 28.9 | 0.35 | 1.23 | 28.5 | 29.05 | 28.5 | 14646 |
| 1729182600 | 28.55 | -0.2 | -0.70 | 28.8 | 28.8 | 28.45 | 6305 |
| 1729096200 | 28.75 | 0.25 | 0.88 | 28.5 | 28.9 | 28.4 | 7457 |
| 1729009800 | 28.5 | -0.1 | -0.35 | 28.95 | 29 | 28.5 | 9032 |
| 1728923400 | 28.6 | -0.15 | -0.52 | 28.9 | 28.9 | 28.6 | 7510 |
| 1728664200 | 28.75 | 0 | 0.00 | 29 | 29 | 28.5 | 4906 |
| 1728577800 | 28.75 | -0.2 | -0.69 | 29 | 29 | 28.6 | 4295 |
| 1728491400 | 28.95 | 0.6 | 2.12 | 28.7 | 29.3 | 28.5 | 21463 |
| 1728405000 | 28.35 | -0.4 | -1.39 | 28.6 | 28.7 | 28.2 | 9204 |
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
