Premium
Gx Usinfradev (PAVG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 28.995 | -0.34 | -1.16 | 29.16 | 29.16 | 28.925 | 1725 |
| 1740677400 | 29.335 | 0.12 | 0.39 | 29.26 | 29.335 | 28.69 | 781 |
| 1740591000 | 29.22 | 0.65 | 2.28 | 28.88 | 29.3175 | 28.88 | 3052 |
| 1740504600 | 28.57 | -0.66 | -2.24 | 29.05 | 29.095 | 28.385 | 12650 |
| 1740418200 | 29.225 | -0.5 | -1.68 | 29.375 | 29.5075 | 28.935 | 2804 |
| 1740159000 | 29.725 | -0.2 | -0.65 | 29.725 | 29.725 | 29.725 | 3680 |
| 1740072600 | 29.92 | -0.63 | -2.05 | 29.92 | 29.92 | 29.92 | 5166 |
| 1739986200 | 30.545 | -0.12 | -0.39 | 30.6 | 30.6 | 30.545 | 1586 |
| 1739899800 | 30.665 | 0.24 | 0.80 | 30.665 | 30.665 | 30.665 | 474 |
| 1739813400 | 30.4225 | 0.07 | 0.22 | 30.4225 | 30.4225 | 30.4225 | 1068 |
| 1739554200 | 30.355 | 0.16 | 0.52 | 30.355 | 30.355 | 30.355 | 2753 |
| 1739467800 | 30.1975 | -0.27 | -0.89 | 30.1975 | 30.1975 | 30.1975 | 1084 |
| 1739381400 | 30.47 | -0.49 | -1.57 | 30.47 | 30.47 | 30.47 | 461 |
| 1739295000 | 30.955 | 0.05 | 0.17 | 30.955 | 30.955 | 30.955 | 1847 |
| 1739208600 | 30.9025 | 0.16 | 0.53 | 30.595 | 31.0725 | 30.595 | 3219 |
| 1738949400 | 30.74 | -0.21 | -0.66 | 31.06 | 31.065 | 30.7175 | 3028 |
| 1738863000 | 30.945 | 0.52 | 1.73 | 30.88 | 31.0975 | 30.7475 | 2450 |
| 1738776600 | 30.42 | -0.17 | -0.56 | 30.42 | 30.42 | 30.42 | 602 |
| 1738690200 | 30.59 | -0.23 | -0.73 | 30.61 | 30.7075 | 30.1875 | 1679 |
| 1738603800 | 30.815 | -0.55 | -1.75 | 31.045 | 31.045 | 30.4175 | 2341 |
| 1738344600 | 31.365 | 0.21 | 0.67 | 31.365 | 31.365 | 31.365 | 948 |
| 1738258200 | 31.1575 | 0.19 | 0.61 | 31.1575 | 31.1575 | 31.1575 | 1076 |
| 1738171800 | 30.97 | 0.36 | 1.16 | 30.97 | 30.97 | 30.97 | 246 |
| 1738085400 | 30.615 | 0.11 | 0.36 | 30.89 | 30.9075 | 30.2675 | 710 |
| 1737999000 | 30.505 | -1.37 | -4.30 | 31.63 | 32.2325 | 30.505 | 1926 |
| 1737739800 | 31.875 | -0.64 | -1.96 | 31.875 | 31.875 | 31.875 | 2534 |
| 1737653400 | 32.5125 | -0.26 | -0.80 | 32.25 | 32.515 | 32.25 | 1531 |
| 1737567000 | 32.775 | 0.33 | 1.01 | 32.65 | 32.775 | 32.475 | 2045 |
| 1737480600 | 32.447499 | 0.4 | 1.24 | 32.447499 | 32.447499 | 32.447499 | 416 |
| 1737394200 | 32.049999 | -0.17 | -0.54 | 32.33 | 32.4275 | 31.6175 | 4846 |
| 1737135000 | 32.222499 | 0.43 | 1.35 | 32.222499 | 32.222499 | 32.222499 | 5626 |
| 1737048600 | 31.7925 | 0.33 | 1.04 | 31.475 | 31.8075 | 31.475 | 2149 |
| 1736962200 | 31.465 | 0.52 | 1.70 | 31.465 | 31.465 | 31.465 | 1173 |
| 1736875800 | 30.94 | 0.63 | 2.09 | 31.15 | 31.195 | 30.875 | 13654 |
| 1736789400 | 30.3075 | 0.31 | 1.02 | 30.275 | 30.4 | 30.185 | 552 |
| 1736530200 | 30.0025 | -0.2 | -0.67 | 30.18 | 30.6275 | 29.89 | 2560 |
| 1736443800 | 30.205 | 0.38 | 1.29 | 30.205 | 30.205 | 30.205 | 2097 |
| 1736357400 | 29.82 | -0.07 | -0.22 | 30.13 | 30.13 | 29.6525 | 21611 |
| 1736271000 | 29.885 | -0.2 | -0.66 | 29.945 | 30.0275 | 29.485 | 738 |
| 1736184600 | 30.085 | 0.28 | 0.93 | 30.085 | 30.085 | 30.085 | 752 |
| 1735925400 | 29.8075 | -0.24 | -0.80 | 29.62 | 29.99 | 29.5625 | 465 |
| 1735839000 | 30.0475 | 0.54 | 1.83 | 30.0475 | 30.0475 | 30.0475 | 987 |
| 1735666200 | 29.5075 | 0 | 0.00 | 29.5075 | 29.5075 | 29.5075 | 7 |
| 1735579800 | 29.5075 | -0.29 | -0.96 | 29.725 | 29.725 | 29.175 | 1203 |
| 1735320600 | 29.795 | -0.08 | -0.25 | 29.935 | 30.1625 | 29.69 | 696 |
| 1735061400 | 29.87 | 0 | 0.00 | 29.87 | 29.87 | 29.87 | 267 |
| 1734975000 | 29.87 | -0.18 | -0.60 | 29.87 | 29.87 | 29.87 | 710 |
| 1734715800 | 30.05 | 0.23 | 0.78 | 29.85 | 30.1275 | 29.8125 | 2343 |
| 1734629400 | 29.8175 | -0.77 | -2.51 | 29.65 | 30.1775 | 29.6425 | 11690 |
| 1734543000 | 30.585 | 0.05 | 0.18 | 30.58 | 30.6975 | 30.505 | 2279 |
| 1734456600 | 30.53 | -0.51 | -1.64 | 30.45 | 30.66 | 30.45 | 1634 |
| 1734370200 | 31.04 | -0.3 | -0.95 | 31.07 | 31.275 | 30.9375 | 1428 |
| 1734111000 | 31.3375 | -0.14 | -0.44 | 31.445 | 31.5475 | 31.2275 | 3978 |
| 1734024600 | 31.475 | -0.04 | -0.11 | 31.46 | 31.845 | 31.3475 | 7653 |
| 1733938200 | 31.51 | -0.06 | -0.19 | 31.325 | 31.7875 | 31.2875 | 2138 |
| 1733851800 | 31.57 | -0.51 | -1.58 | 31.535 | 31.6825 | 31.2025 | 4386 |
| 1733765400 | 32.0775 | 0 | 0.00 | 32.0775 | 32.0775 | 32.0775 | 8354 |
| 1733506200 | 32.0775 | -0.14 | -0.44 | 32.259999 | 32.365 | 31.6875 | 3936 |
| 1733419800 | 32.22 | -0.35 | -1.07 | 32.384999 | 32.845 | 32.1625 | 2371 |
| 1733333400 | 32.5675 | 0.01 | 0.02 | 32.634999 | 32.752499 | 32.29 | 6897 |
| 1733247000 | 32.56 | -0.38 | -1.14 | 32.895 | 32.9225 | 32.5325 | 12265 |
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
