Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -5.70365778053 | 32.26 | 37.31 | 27.764 | 561787 | 31.63558702 | CS |
| 4 | -0.875 | -2.79597379773 | 31.295 | 37.31 | 24.51 | 305275 | 30.9036777 | CS |
| 12 | -0.32 | -1.04098893949 | 30.74 | 45.74 | 24.51 | 326392 | 35.27215129 | CS |
| 26 | 24.13 | 383.624801272 | 6.29 | 45.74 | 6.29 | 155083 | 34.96977358 | CS |
| 52 | 24.13 | 383.624801272 | 6.29 | 45.74 | 6.29 | 75985 | 34.96977358 | CS |
| 156 | 24.13 | 383.624801272 | 6.29 | 45.74 | 6.29 | 25227 | 34.96977358 | CS |
| 260 | 24.13 | 383.624801272 | 6.29 | 45.74 | 6.29 | 16848 | 34.96977358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 31.96 | 2.13 | 7.14 | 33.06 | 37.31 | 27.764 | 1317998 |
| 1742855700 | 29.83 | -0.71 | -2.32 | 30.95 | 31.92 | 29.3 | 329465 |
| 1742596500 | 30.54 | -1.46 | -4.56 | 31.3819 | 31.4 | 29.11 | 609583 |
| 1742510100 | 32 | -2.52 | -7.30 | 34 | 34.3339 | 31.7001 | 300289 |
| 1742423700 | 34.52 | 2.46 | 7.67 | 32.259999 | 35.2286 | 32.25 | 251602 |
| 1742337300 | 32.06 | -1.03 | -3.11 | 32.6334 | 33.185 | 31.5 | 164391 |
| 1742250900 | 33.09 | 2.6 | 8.53 | 30.6 | 35.44 | 30.6 | 382029 |
| 1741991700 | 30.49 | 1.75 | 6.09 | 28 | 30.6734 | 28 | 163375 |
| 1741905300 | 28.74 | -0.65 | -2.21 | 29.39 | 29.9 | 27.72 | 159232 |
| 1741818900 | 29.39 | 0.41 | 1.41 | 30.67 | 30.76 | 28.2 | 157346 |
| 1741732500 | 28.98 | 1.88 | 6.94 | 28.23 | 29.38 | 27.05 | 159335 |
| 1741646100 | 27.1 | -0.35 | -1.28 | 26.325 | 27.4257 | 24.51 | 305847 |
| 1741390500 | 27.45 | 0.51 | 1.89 | 26.8661 | 27.58 | 25.1193 | 184473 |
| 1741304100 | 26.94 | -4.16 | -13.38 | 29.29 | 29.494 | 26 | 311618 |
| 1741217700 | 31.1 | 2.18 | 7.54 | 28.59 | 31.12 | 27.5801 | 171941 |
| 1741131300 | 28.92 | -2.45 | -7.81 | 29.3074 | 30.459 | 26.22 | 381791 |
| 1741044900 | 31.37 | -2 | -5.99 | 35.395 | 36 | 30.9047 | 200317 |
| 1740785700 | 33.369999 | 0.13 | 0.39 | 33.56 | 34.39 | 31.12 | 166527 |
| 1740699300 | 33.24 | -0.97 | -2.84 | 35.3 | 36.5 | 32.89 | 158069 |
| 1740612900 | 34.21 | 3.78 | 12.42 | 31.295 | 34.66 | 31.295 | 230273 |
| 1740526500 | 30.43 | -2.47 | -7.51 | 32.229999 | 32.85 | 29 | 315165 |
| 1740440100 | 32.9 | 0.4 | 1.23 | 32.5 | 33.9899 | 30.65 | 304651 |
| 1740180900 | 32.5 | -3.1 | -8.71 | 35.01 | 35.57 | 32.2 | 315562 |
| 1740094500 | 35.6 | -1.5 | -4.04 | 36.9 | 37.018 | 34.16 | 243291 |
| 1740008100 | 37.1 | -1.08 | -2.83 | 37.29 | 38.43 | 36.07 | 203156 |
| 1739921700 | 38.18 | -0.49 | -1.27 | 39.47 | 39.94 | 37.25 | 192761 |
| 1739576100 | 38.67 | 0.34 | 0.89 | 38.3 | 39 | 36.75 | 214596 |
| 1739489700 | 38.33 | -0.64 | -1.64 | 38.33 | 39.6499 | 36.51 | 235459 |
| 1739403300 | 38.97 | -2.48 | -5.98 | 40.21 | 41.415 | 38.5 | 323406 |
| 1739316900 | 41.45 | -1.8 | -4.16 | 43 | 43.49 | 40.99 | 225615 |
| 1739230500 | 43.25 | 1.77 | 4.27 | 43.44 | 43.99 | 41.9475 | 285606 |
| 1738971300 | 41.48 | -0.57 | -1.34 | 42.93 | 43.5099 | 39.3 | 293710 |
| 1738884900 | 42.045 | -1.53 | -3.50 | 44 | 44.25 | 41.11 | 313607 |
| 1738798500 | 43.57 | 1.8 | 4.31 | 41.58 | 44.01 | 39 | 424228 |
| 1738712100 | 41.77 | -0.26 | -0.62 | 42.5 | 44 | 40.1001 | 370183 |
| 1738625700 | 42.03 | -0.28 | -0.66 | 38.99 | 43.78 | 37.9179 | 436197 |
| 1738366500 | 42.31 | 0.41 | 0.98 | 42.98 | 44 | 41.1079 | 395684 |
| 1738280100 | 41.9 | 1.16 | 2.85 | 42.13 | 44.5447 | 40.09 | 327053 |
| 1738193700 | 40.74 | 1.78 | 4.57 | 40.68 | 43.43 | 39.45 | 425438 |
| 1738107300 | 38.96 | 7.05 | 22.09 | 34.24 | 39.4 | 32.6 | 467631 |
| 1738020900 | 31.91 | -11.09 | -25.79 | 36 | 36.81 | 31.02 | 743733 |
| 1737761700 | 43 | 2.79 | 6.94 | 40 | 45.74 | 39.2 | 682155 |
| 1737675300 | 40.21 | 0 | 0.00 | 40.21 | 40.21 | 40.21 | 0 |
| 1737588900 | 40.21 | 4.13 | 11.45 | 37.6 | 41.9463 | 37.01 | 532664 |
| 1737502500 | 36.08 | 1.03 | 2.94 | 35.405 | 36.98 | 35.1361 | 277450 |
| 1737156900 | 35.05 | -0.92 | -2.56 | 36.05 | 36.45 | 34.5 | 164139 |
| 1737070500 | 35.97 | -0.06 | -0.17 | 36 | 36.7499 | 35.2 | 160522 |
| 1736984100 | 36.03 | -0.16 | -0.44 | 38.7 | 38.87 | 34.1 | 283520 |
| 1736897700 | 36.19 | 1.52 | 4.38 | 35.79 | 37.9638 | 35 | 269406 |
| 1736811300 | 34.67 | -1.13 | -3.16 | 35.5 | 35.9663 | 34 | 185867 |
| 1736552100 | 35.8 | 3.25 | 9.98 | 33.244999 | 35.8 | 32.5 | 275137 |
| 1736379300 | 32.549999 | -2.71 | -7.69 | 35.79 | 35.98 | 31.75 | 264761 |
| 1736292900 | 35.26 | 3.92 | 12.51 | 31.6657 | 36.87 | 29.7529 | 825056 |
| 1736206500 | 31.34 | 2.74 | 9.58 | 29.95 | 31.4 | 29.7168 | 260552 |
| 1735947300 | 28.6 | -0.63 | -2.16 | 29.8 | 30.4899 | 28.22 | 197837 |
| 1735860900 | 29.23 | -0.52 | -1.75 | 30.74 | 33.5 | 29.0001 | 410243 |
| 1735688100 | 29.75 | -0.55 | -1.82 | 30 | 32.4136 | 29.33 | 286015 |
| 1735601700 | 30.3 | 3.24 | 11.97 | 27.19 | 31.35 | 26.6526 | 296445 |
| 1735342500 | 27.06 | -2.43 | -8.24 | 29.26 | 30.96 | 26.85 | 178890 |
| 1735256100 | 29.49 | 23.2 | 368.84 | 33.5 | 35 | 24.33 | 207290 |
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
