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 | 1.3 | 4.26229508197 | 30.5 | 31.85 | 29.75 | 25028 | 30.63275677 | DE |
| 4 | 2.15 | 7.25126475548 | 29.65 | 31.85 | 29.55 | 18887 | 30.85747292 | DE |
| 12 | -2.35 | -6.88140556369 | 34.15 | 36.5 | 29.35 | 19799 | 32.41550111 | DE |
| 26 | -3.45 | -9.78723404255 | 35.25 | 38.4 | 29.35 | 18921 | 34.23846034 | DE |
| 52 | 0.75 | 2.4154589372 | 31.05 | 38.4 | 27.8 | 20957 | 33.10018178 | DE |
| 156 | -8.45 | -20.9937888199 | 40.25 | 40.6 | 19.8 | 27291 | 30.05545608 | DE |
| 260 | -7.2 | -18.4615384615 | 39 | 45.05 | 19.8 | 28289 | 31.77736478 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725985800 | 31.7 | 1.3 | 4.28 | 31.3 | 31.75 | 30.9 | 40602 |
| 1725899400 | 30.4 | 0.5 | 1.67 | 29.9 | 30.5 | 29.9 | 14008 |
| 1725640200 | 29.9 | -0.35 | -1.16 | 30.25 | 30.4 | 29.75 | 25490 |
| 1725553800 | 30.25 | 0.2 | 0.67 | 30.1 | 30.6 | 30 | 24265 |
| 1725467400 | 30.05 | -0.75 | -2.44 | 30.5 | 30.6 | 30.05 | 20774 |
| 1725381000 | 30.8 | -0.75 | -2.38 | 31.65 | 31.65 | 30.7 | 12839 |
| 1725294600 | 31.55 | 0.1 | 0.32 | 31.7 | 31.8 | 31.3 | 14343 |
| 1725035400 | 31.45 | 0.15 | 0.48 | 31.3 | 31.6 | 31.15 | 19166 |
| 1724949000 | 31.3 | 0.3 | 0.97 | 31.15 | 31.4 | 31 | 23876 |
| 1724862600 | 31 | -0.4 | -1.27 | 31.6 | 31.6 | 31 | 16505 |
| 1724776200 | 31.4 | 0.05 | 0.16 | 31.5 | 31.65 | 31.35 | 10049 |
| 1724689800 | 31.35 | -0.2 | -0.63 | 31.55 | 31.8 | 31.35 | 28753 |
| 1724430600 | 31.55 | 0.95 | 3.10 | 30.75 | 31.55 | 30.75 | 22864 |
| 1724344200 | 30.6 | -0.1 | -0.33 | 30.7 | 30.75 | 30.5 | 12969 |
| 1724257800 | 30.7 | 0.3 | 0.99 | 30.5 | 30.75 | 30.5 | 11854 |
| 1724171400 | 30.4 | -0.25 | -0.82 | 30.75 | 30.75 | 30.35 | 10531 |
| 1724085000 | 30.65 | 0 | 0.00 | 30.65 | 30.85 | 30.5 | 15612 |
| 1723825800 | 30.65 | 0.35 | 1.16 | 30.4 | 30.65 | 29.95 | 24641 |
| 1723739400 | 30.3 | 0.45 | 1.51 | 29.9 | 30.45 | 29.75 | 14212 |
| 1723653000 | 29.85 | 0.2 | 0.67 | 29.65 | 29.85 | 29.55 | 14391 |
| 1723566600 | 29.65 | 0.05 | 0.17 | 29.55 | 29.7 | 29.35 | 15803 |
| 1723480200 | 29.6 | -0.4 | -1.33 | 30.15 | 30.2 | 29.6 | 19214 |
| 1723221000 | 30 | 0.25 | 0.84 | 29.85 | 30.35 | 29.8 | 20131 |
| 1723134600 | 29.75 | -0.9 | -2.94 | 30.6 | 30.6 | 29.75 | 23996 |
| 1723048200 | 30.65 | 0.25 | 0.82 | 30.4 | 30.85 | 30.35 | 20287 |
| 1722961800 | 30.4 | -0.35 | -1.14 | 31 | 31.05 | 30.15 | 25581 |
| 1722875400 | 30.75 | -0.65 | -2.07 | 30.8 | 31.25 | 30.2 | 39824 |
| 1722616200 | 31.4 | -0.4 | -1.26 | 31.55 | 31.7 | 31.15 | 24800 |
| 1722529800 | 31.8 | -0.35 | -1.09 | 32.15 | 32.2 | 31.55 | 57132 |
| 1722443400 | 32.15 | -0.2 | -0.62 | 32.45 | 32.45 | 31.85 | 25466 |
| 1722357000 | 32.35 | -0.1 | -0.31 | 32.6 | 32.6 | 31.95 | 23381 |
| 1722270600 | 32.45 | -0.65 | -1.96 | 33.2 | 33.549999 | 32.1 | 41839 |
| 1722011400 | 33.1 | -1.95 | -5.56 | 35 | 35 | 32.85 | 35385 |
| 1721925000 | 35.05 | -0.9 | -2.50 | 35.7 | 35.7 | 34.3 | 20531 |
| 1721838600 | 35.95 | -0.55 | -1.51 | 36.5 | 36.5 | 35.8 | 20033 |
| 1721752200 | 36.5 | 0.6 | 1.67 | 36.05 | 36.5 | 35.9 | 7691 |
| 1721665800 | 35.9 | 0.2 | 0.56 | 35.7 | 36.1 | 35.45 | 8082 |
| 1721406600 | 35.7 | -0.15 | -0.42 | 35.8 | 35.85 | 35.65 | 14015 |
| 1721320200 | 35.85 | 0.45 | 1.27 | 35.45 | 36.1 | 35.3 | 13230 |
| 1721233800 | 35.4 | 0.05 | 0.14 | 35.3 | 35.6 | 35 | 22836 |
| 1721147400 | 35.35 | 0.3 | 0.86 | 35.05 | 35.45 | 34.85 | 13794 |
| 1721061000 | 35.05 | 0.1 | 0.29 | 34.95 | 35.2 | 34.8 | 11815 |
| 1720801800 | 34.95 | 0.45 | 1.30 | 34.5 | 34.95 | 34.35 | 9534 |
| 1720715400 | 34.5 | 0.65 | 1.92 | 33.95 | 34.75 | 33.95 | 9505 |
| 1720629000 | 33.85 | 0.25 | 0.74 | 33.6 | 33.85 | 33.299999 | 21677 |
| 1720542600 | 33.6 | -0.1 | -0.30 | 33.7 | 33.9 | 33.4 | 23334 |
| 1720456200 | 33.7 | 0.4 | 1.20 | 33.549999 | 33.7 | 33 | 31227 |
| 1720197000 | 33.299999 | -0.2 | -0.60 | 33.65 | 33.65 | 33.1 | 8596 |
| 1720110600 | 33.5 | 0.25 | 0.75 | 33.549999 | 33.549999 | 33.25 | 10317 |
| 1720024200 | 33.25 | -0.1 | -0.30 | 33.25 | 33.6 | 33.25 | 5079 |
| 1719937800 | 33.35 | -0.5 | -1.48 | 33.75 | 33.75 | 32.95 | 36386 |
| 1719851400 | 33.85 | 0.3 | 0.89 | 34.1 | 34.3 | 33.85 | 11724 |
| 1719592200 | 33.549999 | -0.55 | -1.61 | 33.7 | 33.7 | 33 | 29435 |
| 1719505800 | 34.1 | 0.1 | 0.29 | 33.95 | 34.55 | 33.95 | 17404 |
| 1719419400 | 34 | 0 | 0.00 | 34 | 34.25 | 33.549999 | 24358 |
| 1719333000 | 34 | 0.1 | 0.29 | 33.8 | 34 | 33.7 | 11539 |
| 1719246600 | 33.9 | 0.2 | 0.59 | 33.5 | 34.15 | 33.25 | 21847 |
| 1718987400 | 33.7 | -0.8 | -2.32 | 34.5 | 34.5 | 33.35 | 21948 |
| 1718901000 | 34.5 | 0 | 0.00 | 34.35 | 34.55 | 34.35 | 12730 |
| 1718814600 | 34.5 | 0.3 | 0.88 | 34.15 | 34.65 | 34.15 | 20469 |
| 1718728200 | 34.2 | -0.7 | -2.01 | 35 | 35 | 34.2 | 20730 |
| 1718641800 | 34.9 | 0.3 | 0.87 | 34.5 | 35.05 | 34.4 | 13792 |
| 1718382600 | 34.6 | -1.35 | -3.76 | 35.6 | 35.9 | 34.25 | 56407 |
| 1718296200 | 35.95 | -0.25 | -0.69 | 36.2 | 36.3 | 35.6 | 29204 |
| 1718209800 | 36.2 | 0.2 | 0.56 | 35.85 | 36.3 | 35.55 | 10942 |
| 1718123400 | 36 | -0.35 | -0.96 | 36.3 | 36.3 | 35.8 | 30551 |
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
