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 | -1.23 | -4.42446043165 | 27.8 | 29.085 | 26.4902 | 52706746 | 27.93358734 | SP |
| 4 | -2.42 | -8.34770610555 | 28.99 | 31.04 | 26.4902 | 52589138 | 28.70039352 | SP |
| 12 | -6.98 | -20.8047690015 | 33.55 | 34.07 | 26.4902 | 46845650 | 29.84527316 | SP |
| 26 | -17.855 | -40.1913337085 | 44.425 | 48.85 | 26.4902 | 98782468 | 37.12550267 | SP |
| 52 | -31.33 | -54.1105354059 | 57.9 | 64.95 | 26.4902 | 120796285 | 44.89148831 | SP |
| 156 | -183.03 | -87.3234732824 | 209.6 | 347.75 | 26.4902 | 122936092 | 131.58821686 | SP |
| 260 | -2040.93 | -98.7148730351 | 2067.5 | 4118.75 | 26.4902 | 108627068 | 282.60355461 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 26.59 | -0.28 | -1.04 | 26.89 | 26.96 | 26.48 | 40491157 |
| 1739489700 | 26.87 | -1.19 | -4.24 | 27.82 | 27.94 | 26.83 | 62840640 |
| 1739403300 | 28.06 | -0.04 | -0.14 | 29.03 | 29.085 | 27.93 | 63258586 |
| 1739316900 | 28.1 | 0.19 | 0.68 | 28.43 | 28.45 | 27.8 | 41186359 |
| 1739230500 | 27.91 | -1.02 | -3.53 | 28.23 | 28.31 | 27.72 | 43695979 |
| 1738971300 | 28.93 | 1.09 | 3.92 | 27.8 | 29.055 | 27.49 | 59731423 |
| 1738884900 | 27.84 | -0.45 | -1.59 | 28.21 | 28.47 | 27.81 | 37262502 |
| 1738798500 | 28.29 | -0.36 | -1.26 | 29.1 | 29.3 | 28.255 | 36263478 |
| 1738712100 | 28.65 | -1.07 | -3.60 | 29.67 | 29.735 | 28.55 | 46620211 |
| 1738625700 | 29.72 | 0.69 | 2.38 | 30.5 | 30.9199 | 29.28 | 88790050 |
| 1738366500 | 29.03 | 0.18 | 0.62 | 28.26 | 29.21 | 27.51 | 73049785 |
| 1738280100 | 28.85 | -0.38 | -1.30 | 28.75 | 29.6799 | 28.355 | 47257942 |
| 1738193700 | 29.23 | 0.19 | 0.65 | 28.95 | 29.88 | 28.935 | 57253042 |
| 1738107300 | 29.04 | -1.36 | -4.47 | 30.22 | 30.84 | 28.84 | 53428860 |
| 1738020900 | 30.4 | 2.47 | 8.84 | 30.92 | 31.04 | 29.79 | 84095775 |
| 1737761700 | 27.93 | 0.32 | 1.16 | 27.43 | 28.1799 | 27.3 | 33136445 |
| 1737675300 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1737588900 | 27.61 | -1.09 | -3.80 | 27.95 | 27.95 | 27.2347 | 43846583 |
| 1737502500 | 28.7 | -0.49 | -1.68 | 28.76 | 29.495 | 28.5 | 42123929 |
| 1737156900 | 29.19 | -1.5 | -4.89 | 28.99 | 29.71 | 28.89 | 55645334 |
| 1737070500 | 30.69 | 0.61 | 2.03 | 29.67 | 30.71 | 29.655 | 45003506 |
| 1736984100 | 30.08 | -2.18 | -6.76 | 30.76 | 31.06 | 29.84 | 65190169 |
| 1736897700 | 32.259999 | 0.11 | 0.34 | 31.57 | 32.93 | 31.305 | 52485302 |
| 1736811300 | 32.15 | 0.32 | 1.01 | 32.979999 | 33.278 | 32.08 | 48097823 |
| 1736552100 | 31.83 | 1.48 | 4.88 | 31.08 | 32.4199 | 31.07 | 70597027 |
| 1736379300 | 30.35 | -0.02 | -0.07 | 30.4 | 31.21 | 30.08 | 63068553 |
| 1736292900 | 30.37 | 1.56 | 5.41 | 28.66 | 30.685 | 28.6 | 61901517 |
| 1736206500 | 28.81 | -1.03 | -3.45 | 28.91 | 29.2499 | 28.23 | 47290749 |
| 1735947300 | 29.84 | -1.5 | -4.79 | 30.8 | 30.95 | 29.635 | 48793372 |
| 1735860900 | 31.34 | 0.2 | 0.64 | 30.58 | 32.155 | 30.15 | 60707090 |
| 1735688100 | 31.14 | 0.8 | 2.64 | 30.14 | 31.295 | 30 | 48441999 |
| 1735601700 | 30.34 | 1.19 | 4.08 | 30.35 | 30.9697 | 29.7028 | 49179911 |
| 1735342500 | 29.15 | 1.14 | 4.07 | 28.61 | 29.91 | 28.5401 | 51000145 |
| 1735256100 | 28.01 | 0.08 | 0.29 | 28.2 | 28.52 | 27.74 | 28124718 |
| 1735077840 | 27.93 | -1.15 | -3.95 | 28.8 | 28.8953 | 27.925 | 22919401 |
| 1734996900 | 29.08 | -1.67 | -5.43 | 29.67 | 30.26 | 29.0229 | 36329505 |
| 1734737700 | 30.75 | -0.8 | -2.54 | 32.29 | 32.5 | 29.6387 | 80756753 |
| 1734651300 | 31.55 | 0.45 | 1.45 | 30.28 | 31.6097 | 30.18 | 69537049 |
| 1734564900 | 31.1 | 3.03 | 10.79 | 28.19 | 31.36 | 27.9145 | 84171840 |
| 1734478500 | 28.07 | 0.37 | 1.34 | 27.98 | 28.33 | 27.8101 | 35212384 |
| 1734392100 | 27.7 | -1.23 | -4.25 | 28.53 | 28.54 | 27.54 | 43311977 |
| 1734132900 | 28.93 | -0.64 | -2.16 | 28.96 | 29.48 | 28.49 | 40148649 |
| 1734046500 | 29.57 | 0.58 | 2.00 | 29.38 | 29.65 | 29.17 | 36139205 |
| 1733960100 | 28.99 | -1.65 | -5.39 | 29.88 | 29.94 | 28.88 | 48264004 |
| 1733873700 | 30.64 | 0.33 | 1.09 | 30.11 | 30.8813 | 29.8 | 30296141 |
| 1733787300 | 30.31 | 0.72 | 2.43 | 29.77 | 30.5027 | 29.64 | 33951883 |
| 1733528100 | 29.59 | -0.79 | -2.60 | 30.3 | 30.3268 | 29.5601 | 38261905 |
| 1733441700 | 30.38 | 0.27 | 0.90 | 30.13 | 30.44 | 29.99 | 32368594 |
| 1733355300 | 30.11 | -1.14 | -3.65 | 30.65 | 30.775 | 30.0752 | 38507585 |
| 1733268900 | 31.25 | -0.28 | -0.89 | 31.79 | 31.9 | 31.21 | 24453626 |
| 1733182500 | 31.53 | -1.05 | -3.22 | 32.36 | 32.43 | 31.35 | 30914827 |
| 1732917840 | 32.58 | -0.83 | -2.48 | 33.34 | 33.469099 | 32.46 | 17108912 |
| 1732750500 | 33.409999 | 0.79 | 2.42 | 32.86 | 34.07 | 32.86 | 28336336 |
| 1732664100 | 32.619999 | -0.53 | -1.60 | 32.86 | 33.03 | 32.46 | 24735590 |
| 1732577700 | 33.15 | -0.13 | -0.39 | 32.479999 | 33.5999 | 32.17 | 31218736 |
| 1732318500 | 33.28 | -0.11 | -0.33 | 33.549999 | 33.88 | 33.14 | 32509289 |
| 1732232100 | 33.39 | -0.33 | -0.98 | 33.14 | 34.89 | 33 | 61733317 |
| 1732145700 | 33.72 | 0.03 | 0.09 | 33.75 | 35.07 | 33.685 | 53460923 |
| 1732059300 | 33.69 | -0.67 | -1.95 | 34.92 | 34.9897 | 33.5607 | 42986881 |
| 1731972900 | 34.36 | -0.73 | -2.08 | 34.76 | 35.06 | 33.91 | 33254404 |
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
