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 | -7.1 | -22.9773462783 | 30.9 | 31.64 | 23.8 | 913129 | 28.90374285 | SP |
| 4 | -4.2407 | -15.1233742382 | 28.0407 | 31.64 | 23.8 | 859347 | 28.25103266 | SP |
| 12 | -11.25 | -32.0970042796 | 35.05 | 38.0056 | 23.8 | 1514090 | 28.70218055 | SP |
| 26 | -16.9 | -41.5233415233 | 40.7 | 57.03 | 23.8 | 1783016 | 35.40189429 | SP |
| 52 | -123.7 | -83.8644067797 | 147.5 | 153.85 | 23.8 | 2181027 | 57.26143148 | SP |
| 156 | -1232.2 | -98.1050955414 | 1256 | 1693 | 23.8 | 1772273 | 170.52963552 | SP |
| 260 | -1232.2 | -98.1050955414 | 1256 | 1693 | 23.8 | 1772273 | 170.52963552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.8 | -0.17 | -0.71 | 23.88 | 24.21 | 23.3901 | 379800 |
| 1734996900 | 23.97 | -4.86 | -16.86 | 24.92 | 25.1791 | 23.94 | 986360 |
| 1734737700 | 28.83 | -1.5 | -4.95 | 30.94 | 31.17 | 28.731 | 649625 |
| 1734651300 | 30.33 | -0.55 | -1.78 | 29.97 | 30.72 | 29.14 | 678246 |
| 1734564900 | 30.88 | 0.42 | 1.38 | 29.22 | 31.12 | 28.25 | 1055277 |
| 1734478500 | 30.46 | 0.57 | 1.91 | 30.9 | 31.64 | 30.0425 | 1196139 |
| 1734392100 | 29.89 | 0.72 | 2.47 | 29.291 | 30.38 | 29.278 | 955353 |
| 1734132900 | 29.17 | 0.98 | 3.48 | 27.6 | 29.6436 | 27.57 | 993737 |
| 1734046500 | 28.19 | 0.57 | 2.06 | 28.23 | 28.6198 | 27.8729 | 686268 |
| 1733960100 | 27.62 | -1.33 | -4.59 | 28.3452 | 28.8994 | 27.33 | 882706 |
| 1733873700 | 28.95 | 1.13 | 4.06 | 27.77 | 29.32 | 26.925 | 1043364 |
| 1733787300 | 27.82 | 1.05 | 3.92 | 27.84 | 28.27 | 27.48 | 824737 |
| 1733528100 | 26.77 | 0.69 | 2.65 | 26.3 | 27.07 | 25.9 | 773791 |
| 1733441700 | 26.08 | 0.02 | 0.08 | 26.07 | 26.3565 | 25.68 | 809323 |
| 1733355300 | 26.06 | -1.41 | -5.13 | 27.039 | 27.4393 | 25.859 | 1071543 |
| 1733268900 | 27.47 | -0.47 | -1.68 | 27.97 | 28.15 | 27.3999 | 630090 |
| 1733182500 | 27.94 | -0.08 | -0.29 | 27.88 | 28.16 | 27.4 | 797705 |
| 1732917840 | 28.02 | -0.92 | -3.18 | 28.52 | 28.75 | 27.68 | 485355 |
| 1732750500 | 28.94 | 0.45 | 1.58 | 29.07 | 30.02 | 28.94 | 971656 |
| 1732664100 | 28.49 | -0.24 | -0.84 | 28.0407 | 28.83 | 27.69 | 836318 |
| 1732577700 | 28.73 | 1.7 | 6.29 | 27.48 | 28.77 | 27.43 | 880264 |
| 1732318500 | 27.03 | 1.26 | 4.89 | 25.85 | 27.24 | 25.66 | 1036799 |
| 1732232100 | 25.77 | -0.23 | -0.88 | 25.07 | 27.365 | 24.15 | 3390617 |
| 1732145700 | 26 | 0.31 | 1.21 | 25.8884 | 26.8 | 25.81 | 2169819 |
| 1732059300 | 25.69 | -2.01 | -7.26 | 27.37 | 27.4 | 25.655 | 1917393 |
| 1731972900 | 27.7 | 0.53 | 1.95 | 27.75 | 28.54 | 27.29 | 1123297 |
| 1731713700 | 27.17 | 1.3 | 5.03 | 26.49 | 27.65 | 26.4301 | 1309285 |
| 1731627300 | 25.87 | -0.08 | -0.31 | 25.87 | 26.1993 | 25.28 | 936242 |
| 1731540900 | 25.95 | 0.49 | 1.92 | 25.36 | 26.09 | 25.26 | 743993 |
| 1731454500 | 25.46 | -0.83 | -3.16 | 25.795 | 26.0999 | 25.12 | 1011855 |
| 1731368100 | 26.29 | 0.62 | 2.42 | 25.6 | 26.73 | 25.47 | 1533498 |
| 1731108900 | 25.67 | 0.32 | 1.26 | 25.38 | 26.01 | 25.1201 | 1113139 |
| 1731022500 | 25.35 | -0.89 | -3.39 | 26.01 | 26.045 | 25.32 | 704892 |
| 1730936100 | 26.24 | -1.68 | -6.02 | 26.7737 | 27.28 | 25.95 | 1258468 |
| 1730849700 | 27.92 | -1.17 | -4.02 | 28.47 | 28.59 | 27.7503 | 1621895 |
| 1730763300 | 29.09 | -0.25 | -0.85 | 28.69 | 29.27 | 28.19 | 1118945 |
| 1730500500 | 29.34 | -0.91 | -3.01 | 29.57 | 29.57 | 28.675 | 2034173 |
| 1730414100 | 30.25 | 2.01 | 7.12 | 29.12 | 30.4 | 29.0807 | 2492479 |
| 1730327700 | 28.24 | 0.6 | 2.17 | 28.18 | 28.9496 | 27.93 | 1109200 |
| 1730241300 | 27.64 | -0.17 | -0.61 | 27.99 | 28.32 | 27.33 | 1829661 |
| 1730154900 | 27.81 | 0.29 | 1.05 | 27.08 | 27.97 | 27.08 | 1370967 |
| 1729895700 | 27.52 | -0.33 | -1.18 | 27.71 | 27.73 | 26.75 | 1930270 |
| 1729809300 | 27.85 | -0.24 | -0.85 | 27.72 | 28.4392 | 27.57 | 2186421 |
| 1729722900 | 28.09 | 1.12 | 4.15 | 27.38 | 28.68 | 27.38 | 3151965 |
| 1729636500 | 26.97 | 0.02 | 0.07 | 27.231 | 27.48 | 26.74 | 1939660 |
| 1729550100 | 26.95 | -1.76 | -6.13 | 28.63 | 28.7 | 26.9499 | 2892095 |
| 1729290900 | 28.71 | -0.3 | -1.03 | 28.44 | 28.919982 | 28.44 | 1542626 |
| 1729204500 | 29.01 | -0.42 | -1.43 | 28.26 | 29.03 | 27.754 | 4880941 |
| 1729118100 | 29.43 | -1.41 | -4.57 | 30.06 | 30.84 | 29.09 | 3018963 |
| 1729031700 | 30.84 | 2.08 | 7.23 | 28.9 | 31.72 | 28.66 | 3667406 |
| 1728945300 | 28.76 | -1.14 | -3.81 | 29.34 | 29.39 | 28.3 | 1943403 |
| 1728686100 | 29.9 | 0.04 | 0.13 | 30.14 | 30.19 | 29.54 | 1186754 |
| 1728599700 | 29.86 | -0.75 | -2.45 | 30.88 | 30.97 | 29.8 | 2030529 |
| 1728513300 | 30.61 | 0.1 | 0.33 | 30.09 | 31.0462 | 29.99 | 1747783 |
| 1728426900 | 30.51 | -1.93 | -5.95 | 31.52 | 31.8 | 30.2851 | 2211051 |
| 1728340500 | 32.439999 | -1.17 | -3.48 | 33.54 | 33.57 | 31.3 | 2629015 |
| 1728081300 | 33.61 | -0.84 | -2.44 | 33.58 | 34.85 | 33.54 | 1205532 |
| 1727994900 | 34.45 | -1.81 | -4.99 | 34.9501 | 35.24 | 33.7759 | 1498602 |
| 1727908500 | 36.26 | -0.88 | -2.37 | 37.4 | 38.0056 | 36.0117 | 1346463 |
| 1727822100 | 37.14 | 1.94 | 5.51 | 35.05 | 37.655 | 34.78 | 1287328 |
| 1727735520 | 35.2 | -0.02 | -0.06 | 36.57 | 36.57 | 35.16 | 1063124 |
| 1727476500 | 35.22 | 1.14 | 3.35 | 34.15 | 36.03 | 34.15 | 1318609 |
| 1727390100 | 34.08 | -0.17 | -0.50 | 32.96 | 35.03 | 32.58 | 1658857 |
| 1727303700 | 34.25 | -1.18 | -3.33 | 34.98 | 35.075 | 33.6917 | 1879632 |
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
