Premium
SMTPC Societe Marseillaise du Tunnel PradoCarenage (ALTPC)
EU
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 | 0.1 | 0.36231884058 | 27.6 | 27.7 | 27.2 | 2287 | 27.37465897 | DE |
| 4 | 0.2 | 0.727272727273 | 27.5 | 27.9 | 27.1 | 1989 | 27.35283175 | DE |
| 12 | -0.5 | -1.77304964539 | 28.2 | 28.6 | 27.1 | 1949 | 27.45470502 | DE |
| 26 | 0 | 0 | 27.7 | 28.8 | 27 | 1752 | 27.69504944 | DE |
| 52 | 0 | 0 | 27.7 | 30.5 | 27 | 1805 | 28.14454783 | DE |
| 156 | 0.7 | 2.59259259259 | 27 | 30.5 | 26.7 | 1662 | 27.91120127 | DE |
| 260 | 0.7 | 2.59259259259 | 27 | 30.5 | 26.7 | 1662 | 27.91120127 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 27.4 | 0 | 0.00 | 27.5 | 27.5 | 27.4 | 2986 |
| 1736443800 | 27.4 | 0 | 0.00 | 27.3 | 27.5 | 27.3 | 677 |
| 1736357400 | 27.4 | 0.2 | 0.74 | 27.5 | 27.5 | 27.3 | 1608 |
| 1736271000 | 27.2 | -0.4 | -1.45 | 27.6 | 27.6 | 27.2 | 3807 |
| 1736184600 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.4 | 2358 |
| 1735925400 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.5 | 983 |
| 1735839000 | 27.6 | 0 | 0.00 | 27.7 | 27.7 | 27.5 | 1629 |
| 1735666200 | 27.6 | -0.3 | -1.08 | 27.8 | 27.8 | 27.4 | 610 |
| 1735579800 | 27.9 | 0.2 | 0.72 | 27.8 | 27.9 | 27.5 | 840 |
| 1735320600 | 27.7 | 0.2 | 0.73 | 27.5 | 27.7 | 27.5 | 1003 |
| 1735061400 | 27.5 | 0.1 | 0.36 | 27.4 | 27.6 | 27.4 | 3341 |
| 1734975000 | 27.4 | 0.2 | 0.74 | 27.3 | 27.4 | 27.3 | 1476 |
| 1734715800 | 27.2 | 0.1 | 0.37 | 27.1 | 27.2 | 27.1 | 2051 |
| 1734629400 | 27.1 | -0.2 | -0.73 | 27.2 | 27.3 | 27.1 | 6307 |
| 1734543000 | 27.3 | 0 | 0.00 | 27.2 | 27.3 | 27.2 | 864 |
| 1734456600 | 27.3 | 0.1 | 0.37 | 27.3 | 27.3 | 27.2 | 388 |
| 1734370200 | 27.2 | -0.1 | -0.37 | 27.5 | 27.5 | 27.2 | 2885 |
| 1734111000 | 27.3 | -0.1 | -0.36 | 27.4 | 27.4 | 27.3 | 3483 |
| 1734024600 | 27.4 | 0.1 | 0.37 | 27.2 | 27.4 | 27.2 | 609 |
| 1733938200 | 27.3 | 0.1 | 0.37 | 27.3 | 27.4 | 27.2 | 3370 |
| 1733851800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1733765400 | 27.2 | -0.1 | -0.37 | 27.3 | 27.4 | 27.2 | 2495 |
| 1733506200 | 27.3 | 0.2 | 0.74 | 27.3 | 27.4 | 27.2 | 13469 |
| 1733419800 | 27.1 | -0.1 | -0.37 | 27.2 | 27.3 | 27.1 | 2318 |
| 1733333400 | 27.2 | -0.2 | -0.73 | 27.4 | 27.4 | 27.1 | 3587 |
| 1733247000 | 27.4 | 0.1 | 0.37 | 27.4 | 27.4 | 27.3 | 1727 |
| 1733160600 | 27.3 | -0.1 | -0.36 | 27.5 | 27.5 | 27.3 | 1880 |
| 1732901400 | 27.4 | 0.1 | 0.37 | 27.5 | 27.5 | 27.3 | 1298 |
| 1732815000 | 27.3 | -0.3 | -1.09 | 27.2 | 27.4 | 27.2 | 3181 |
| 1732728600 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1732642200 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.2 | 3267 |
| 1732555800 | 27.6 | 0.2 | 0.73 | 27.6 | 27.7 | 27.5 | 1023 |
| 1732296600 | 27.4 | -0.2 | -0.72 | 27.6 | 27.7 | 27.4 | 1163 |
| 1732210200 | 27.6 | 0 | 0.00 | 27.7 | 27.7 | 27.6 | 1169 |
| 1732123800 | 27.6 | 0.1 | 0.36 | 27.5 | 27.6 | 27.5 | 957 |
| 1732037400 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.4 | 714 |
| 1731951000 | 27.5 | -0.2 | -0.72 | 27.6 | 27.7 | 27.4 | 6824 |
| 1731691800 | 27.7 | 0 | 0.00 | 27.9 | 27.9 | 27.7 | 1145 |
| 1731605400 | 27.7 | 0 | 0.00 | 27.7 | 27.9 | 27.7 | 193 |
| 1731519000 | 27.7 | 0 | 0.00 | 27.9 | 27.9 | 27.7 | 284 |
| 1731432600 | 27.7 | -0.3 | -1.07 | 28 | 28 | 27.7 | 943 |
| 1731346200 | 28 | 0.3 | 1.08 | 28 | 28 | 27.7 | 397 |
| 1731087000 | 27.7 | -0.1 | -0.36 | 27.8 | 28 | 27.7 | 1898 |
| 1731000600 | 27.8 | 0 | 0.00 | 28 | 28 | 27.8 | 332 |
| 1730914200 | 27.8 | -0.1 | -0.36 | 27.9 | 28 | 27.8 | 435 |
| 1730827800 | 27.9 | 0 | 0.00 | 27.9 | 28 | 27.8 | 198 |
| 1730741400 | 27.9 | -0.2 | -0.71 | 27.7 | 28 | 27.7 | 2097 |
| 1730482200 | 28.1 | 0.3 | 1.08 | 27.7 | 28.1 | 27.7 | 204 |
| 1730395800 | 27.8 | -0.1 | -0.36 | 27.9 | 28 | 27.8 | 303 |
| 1730309400 | 27.9 | -0.1 | -0.36 | 28 | 28.1 | 27.8 | 335 |
| 1730223000 | 28 | 0.2 | 0.72 | 28 | 28 | 27.8 | 337 |
| 1730136600 | 27.8 | -0.1 | -0.36 | 27.9 | 28 | 27.8 | 1627 |
| 1729873800 | 27.9 | -0.1 | -0.36 | 28 | 28 | 27.4 | 3924 |
| 1729787400 | 28 | 0 | 0.00 | 28.5 | 28.5 | 27.9 | 1866 |
| 1729701000 | 28 | -0.6 | -2.10 | 28.5 | 28.5 | 28 | 781 |
| 1729614600 | 28.6 | 0.2 | 0.70 | 28.2 | 28.6 | 28.2 | 1582 |
| 1729528200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1729269000 | 28.4 | 0 | 0.00 | 28.5 | 28.5 | 28.2 | 2552 |
| 1729182600 | 28.4 | -0.1 | -0.35 | 28.5 | 28.5 | 28.3 | 711 |
| 1729096200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.4 | 180 |
| 1729009800 | 28.5 | 0.1 | 0.35 | 28.3 | 28.5 | 28.3 | 271 |
| 1728923400 | 28.4 | 0 | 0.00 | 28.4 | 28.5 | 28.3 | 1065 |
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
