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 | 0.26 | 0.899653979239 | 28.9 | 29.18 | 28.36 | 558435 | 28.88571931 | DE |
| 4 | -0.48 | -1.61943319838 | 29.64 | 30.12 | 28.3 | 528981 | 29.00433752 | DE |
| 12 | 2.3 | 8.56291883842 | 26.86 | 30.42 | 26.86 | 596198 | 29.04557987 | DE |
| 26 | 3.74 | 14.7128245476 | 25.42 | 30.42 | 24.54 | 635914 | 27.2973615 | DE |
| 52 | 6.65 | 29.5424255886 | 22.51 | 30.42 | 22.51 | 633974 | 25.71118993 | DE |
| 156 | 9.295 | 46.7908381576 | 19.865 | 30.42 | 16.435 | 813697 | 22.89502723 | DE |
| 260 | -3.71 | -11.2868877396 | 32.87 | 34.66 | 10.05 | 973037 | 21.33097171 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 29.16 | 0.4 | 1.39 | 28.78 | 29.18 | 28.74 | 777448 |
| 1732210200 | 28.76 | -0.08 | -0.28 | 28.82 | 28.86 | 28.36 | 738920 |
| 1732123800 | 28.84 | -0.14 | -0.48 | 28.98 | 29.1 | 28.56 | 523895 |
| 1732037400 | 28.98 | 0.14 | 0.49 | 28.82 | 29.06 | 28.78 | 527090 |
| 1731951000 | 28.84 | -0.18 | -0.62 | 29.02 | 29.02 | 28.74 | 374619 |
| 1731691800 | 29.02 | 0.06 | 0.21 | 28.9 | 29.06 | 28.84 | 627652 |
| 1731605400 | 28.96 | 0.3 | 1.05 | 28.76 | 29.06 | 28.74 | 587825 |
| 1731519000 | 28.66 | 0.02 | 0.07 | 28.54 | 28.8 | 28.46 | 575539 |
| 1731432600 | 28.64 | -0.16 | -0.56 | 28.76 | 28.76 | 28.42 | 809609 |
| 1731346200 | 28.8 | 0.08 | 0.28 | 28.9 | 28.92 | 28.72 | 344213 |
| 1731087000 | 28.72 | 0.26 | 0.91 | 28.5 | 28.78 | 28.48 | 445232 |
| 1731000600 | 28.46 | 0.06 | 0.21 | 28.34 | 28.62 | 28.3 | 478358 |
| 1730914200 | 28.4 | -0.44 | -1.53 | 28.9 | 29.04 | 28.34 | 742206 |
| 1730827800 | 28.84 | -0.32 | -1.10 | 29 | 29.12 | 28.68 | 599359 |
| 1730741400 | 29.16 | -0.22 | -0.75 | 29.26 | 29.34 | 29.08 | 398815 |
| 1730482200 | 29.38 | 0.02 | 0.07 | 29.3 | 29.58 | 29.3 | 361586 |
| 1730395800 | 29.36 | -0.16 | -0.54 | 29.4 | 29.5 | 29.1 | 594273 |
| 1730309400 | 29.52 | -0.26 | -0.87 | 29.7 | 29.82 | 29.34 | 575974 |
| 1730223000 | 29.78 | -0.02 | -0.07 | 29.9 | 30.12 | 29.68 | 490521 |
| 1730136600 | 29.8 | 0.26 | 0.88 | 29.6 | 29.88 | 29.58 | 480647 |
| 1729873800 | 29.54 | -0.18 | -0.61 | 29.64 | 29.76 | 29.5 | 349850 |
| 1729787400 | 29.72 | 0.14 | 0.47 | 29.62 | 29.88 | 29.62 | 386852 |
| 1729701000 | 29.58 | 0.06 | 0.20 | 29.54 | 29.92 | 29.5 | 554102 |
| 1729614600 | 29.52 | -0.46 | -1.53 | 29.8 | 29.84 | 29.44 | 747953 |
| 1729528200 | 29.98 | -0.24 | -0.79 | 30.2 | 30.22 | 29.9 | 493948 |
| 1729269000 | 30.22 | -0.06 | -0.20 | 30.18 | 30.26 | 30 | 479587 |
| 1729182600 | 30.28 | 0.2 | 0.66 | 30.08 | 30.42 | 30.08 | 764261 |
| 1729096200 | 30.08 | 0.18 | 0.60 | 29.98 | 30.24 | 29.9 | 378965 |
| 1729009800 | 29.9 | 0.3 | 1.01 | 29.62 | 29.96 | 29.58 | 517194 |
| 1728923400 | 29.6 | -0.12 | -0.40 | 29.68 | 29.68 | 29.38 | 322461 |
| 1728664200 | 29.72 | 0.36 | 1.23 | 29.3 | 29.82 | 29.3 | 681632 |
| 1728577800 | 29.36 | -0.14 | -0.47 | 29.5 | 29.58 | 29.2 | 600370 |
| 1728491400 | 29.5 | 0.22 | 0.75 | 29.36 | 29.56 | 29.22 | 387294 |
| 1728405000 | 29.28 | 0.18 | 0.62 | 29.1 | 29.32 | 29.02 | 521739 |
| 1728318600 | 29.1 | 0.04 | 0.14 | 29.1 | 29.2 | 28.86 | 428545 |
| 1728059400 | 29.06 | 0.14 | 0.48 | 28.9 | 29.42 | 28.86 | 555159 |
| 1727973000 | 28.92 | -0.24 | -0.82 | 29.08 | 29.2 | 28.74 | 658595 |
| 1727886600 | 29.16 | -0.46 | -1.55 | 29.54 | 29.59 | 29.14 | 688706 |
| 1727800200 | 29.62 | 0.18 | 0.61 | 29.54 | 29.82 | 29.4 | 726966 |
| 1727713800 | 29.44 | -0.16 | -0.54 | 29.54 | 29.54 | 29.12 | 945213 |
| 1727454600 | 29.6 | -0.12 | -0.40 | 29.5 | 29.72 | 29.44 | 583641 |
| 1727368200 | 29.72 | 0.1 | 0.34 | 29.7 | 29.96 | 29.5 | 646377 |
| 1727281800 | 29.62 | 0.16 | 0.54 | 29.4 | 29.68 | 29.4 | 471603 |
| 1727195400 | 29.46 | -0.2 | -0.67 | 29.7 | 29.7 | 29.14 | 570961 |
| 1727109000 | 29.66 | 0.38 | 1.30 | 29.26 | 29.66 | 29.22 | 526773 |
| 1726849800 | 29.28 | -0.02 | -0.07 | 29.28 | 29.44 | 29.22 | 1035229 |
| 1726763400 | 29.3 | 0.18 | 0.62 | 29.42 | 29.62 | 29.14 | 800710 |
| 1726677000 | 29.12 | 0 | 0.00 | 29.1 | 29.28 | 29.06 | 687341 |
| 1726590600 | 29.12 | -0.06 | -0.21 | 29.3 | 29.34 | 29 | 739036 |
| 1726504200 | 29.18 | 0 | 0.00 | 29.14 | 29.26 | 29.04 | 457359 |
| 1726245000 | 29.18 | 0.28 | 0.97 | 28.96 | 29.22 | 28.86 | 959827 |
| 1726158600 | 28.9 | 0.4 | 1.40 | 28.64 | 28.94 | 28.5 | 916566 |
| 1726072200 | 28.5 | 0.14 | 0.49 | 28.46 | 28.52 | 28.22 | 722183 |
| 1725985800 | 28.36 | 0.46 | 1.65 | 27.8 | 28.46 | 27.78 | 653335 |
| 1725899400 | 27.9 | -0.22 | -0.78 | 28.24 | 28.38 | 27.82 | 472590 |
| 1725640200 | 28.12 | 0.08 | 0.29 | 27.98 | 28.2 | 27.88 | 605098 |
| 1725553800 | 28.04 | 0.46 | 1.67 | 27.94 | 28.34 | 27.86 | 769190 |
| 1725467400 | 27.58 | 0.14 | 0.51 | 27.42 | 27.66 | 27.38 | 559377 |
| 1725381000 | 27.44 | 0.2 | 0.73 | 27.26 | 27.44 | 27.18 | 513800 |
| 1725294600 | 27.24 | 0.18 | 0.67 | 27.1 | 27.36 | 26.94 | 469524 |
| 1725035400 | 27.06 | 0.28 | 1.05 | 26.86 | 27.18 | 26.86 | 1124994 |
| 1724949000 | 26.78 | -0.38 | -1.40 | 27.16 | 27.26 | 26.7 | 607943 |
| 1724862600 | 27.16 | 0.02 | 0.07 | 27.2 | 27.2 | 26.98 | 565011 |
| 1724776200 | 27.14 | 0 | 0.00 | 27.1 | 27.2 | 26.98 | 297537 |
| 1724689800 | 27.14 | 0.16 | 0.59 | 27.04 | 27.16 | 27 | 466345 |
| 1724430600 | 26.98 | 0.14 | 0.52 | 26.94 | 26.98 | 26.78 | 452482 |
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
Premium
