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 | 3.3411293017 | 29.93 | 33.3653 | 27.48 | 89540 | 30.59920942 | CS |
| 4 | 3.49 | 12.7186588921 | 27.44 | 33.3653 | 22.57 | 65304 | 28.78683344 | CS |
| 12 | 12.39 | 66.8284789644 | 18.54 | 33.3653 | 18.35 | 51350 | 25.89160614 | CS |
| 26 | 17.03 | 122.517985612 | 13.9 | 33.3653 | 12.61 | 30510 | 23.49864408 | CS |
| 52 | 18.9 | 157.10723192 | 12.03 | 33.3653 | 10.51 | 20466 | 20.91367595 | CS |
| 156 | 24.91 | 413.787375415 | 6.02 | 33.3653 | 4.9677 | 11117 | 15.84318403 | CS |
| 260 | 25.63 | 483.58490566 | 5.3 | 33.3653 | 2.99 | 83230 | 7.72316787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 30.93 | -1.18 | -3.67 | 30.26 | 32 | 30.0101 | 76764 |
| 1738193700 | 32.11 | 1.81 | 5.97 | 30.42 | 33.365299 | 30.33 | 117945 |
| 1738107300 | 30.3 | 1.17 | 4.02 | 28.87 | 30.54 | 28.21 | 69026 |
| 1738020900 | 29.13 | -0.8 | -2.67 | 29.24 | 29.395 | 27.48 | 74775 |
| 1737761700 | 29.93 | -0.87 | -2.82 | 29.93 | 31.1649 | 29.13 | 109188 |
| 1737675300 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737588900 | 30.8 | 0.37 | 1.22 | 30.44 | 31.7899 | 30 | 63087 |
| 1737502500 | 30.43 | 1.56 | 5.40 | 29.5 | 31.28 | 28.9198 | 68998 |
| 1737156900 | 28.87 | 1.17 | 4.22 | 28.3 | 28.88 | 27.57 | 44475 |
| 1737070500 | 27.7 | -0.43 | -1.53 | 28.15 | 29 | 27.64 | 88850 |
| 1736984100 | 28.13 | 0.62 | 2.25 | 27.76 | 28.49 | 27.63 | 72670 |
| 1736897700 | 27.51 | 1.71 | 6.63 | 27.1 | 28.1999 | 26.6001 | 71564 |
| 1736811300 | 25.8 | 1.02 | 4.12 | 24.92 | 26.01 | 24.81 | 54419 |
| 1736552100 | 24.78 | 0.2 | 0.81 | 24.65 | 25.11 | 23.74 | 26334 |
| 1736379300 | 24.58 | -1.75 | -6.65 | 25.93 | 25.93 | 22.57 | 87863 |
| 1736292900 | 26.33 | 0.02 | 0.08 | 26.99 | 26.99 | 25.79 | 17075 |
| 1736206500 | 26.31 | -0.8 | -2.95 | 27.6 | 27.91 | 26.0201 | 34509 |
| 1735947300 | 27.11 | -0.01 | -0.04 | 27.44 | 28.4 | 27.11 | 32620 |
| 1735860900 | 27.12 | 1.44 | 5.61 | 26.36 | 28.3852 | 25.94 | 40973 |
| 1735688100 | 25.68 | -0.66 | -2.51 | 26.04 | 26.04 | 25.18 | 19361 |
| 1735601700 | 26.34 | 0.31 | 1.19 | 25.99 | 26.765 | 25.6 | 17381 |
| 1735342500 | 26.03 | -0.36 | -1.36 | 26.84 | 27.09 | 25.5691 | 11385 |
| 1735256100 | 26.39 | 0.47 | 1.81 | 25.89 | 26.5585 | 25.7 | 25806 |
| 1735077840 | 25.92 | -0.04 | -0.15 | 25.58 | 26.16 | 25.38 | 15576 |
| 1734996900 | 25.96 | -0.04 | -0.15 | 25.92 | 26.6 | 25.14 | 49077 |
| 1734737700 | 26 | -0.16 | -0.61 | 26 | 26.95 | 25.77 | 22940 |
| 1734651300 | 26.16 | 0.89 | 3.52 | 26.1777 | 26.8 | 25.75 | 34033 |
| 1734564900 | 25.27 | -0.73 | -2.81 | 26.17 | 27.36 | 24.9362 | 56530 |
| 1734478500 | 26 | -0.02 | -0.08 | 25.36 | 26.0689 | 25.35 | 45651 |
| 1734392100 | 26.02 | -0.44 | -1.66 | 25.755 | 26.23 | 25.13 | 31634 |
| 1734132900 | 26.46 | -0.52 | -1.93 | 27.3593 | 27.5 | 26.38 | 37376 |
| 1734046500 | 26.98 | 0.75 | 2.86 | 26.84 | 27.68 | 26.3 | 47994 |
| 1733960100 | 26.23 | 1.13 | 4.50 | 25.06 | 27.6899 | 25.06 | 122037 |
| 1733873700 | 25.1 | 0.31 | 1.25 | 24.7 | 25.59 | 24.7 | 63302 |
| 1733787300 | 24.79 | -0.16 | -0.64 | 24.5 | 25.45 | 24.04 | 42406 |
| 1733528100 | 24.95 | -0.72 | -2.80 | 25.63 | 25.63 | 24.65 | 79259 |
| 1733441700 | 25.67 | 2.6 | 11.27 | 23.5 | 26.17 | 23.48 | 93008 |
| 1733355300 | 23.07 | 0.88 | 3.97 | 22.262 | 23.24 | 21.985 | 39205 |
| 1733268900 | 22.19 | -0.41 | -1.81 | 22.84 | 22.84 | 21.99 | 16686 |
| 1733182500 | 22.6 | -0.15 | -0.66 | 22 | 22.99 | 21.99 | 59471 |
| 1732917840 | 22.75 | 0.68 | 3.08 | 22.32 | 22.91 | 22.02 | 13184 |
| 1732750500 | 22.07 | 0.06 | 0.27 | 21.77 | 22.4838 | 20.95 | 39022 |
| 1732664100 | 22.01 | -0.35 | -1.54 | 21.76 | 22.53 | 21.75 | 16103 |
| 1732577700 | 22.355 | 0.13 | 0.56 | 22.19 | 22.45 | 21.86 | 24814 |
| 1732318500 | 22.23 | 0.5 | 2.30 | 21.95 | 22.7 | 21.95 | 58884 |
| 1732232100 | 21.73 | -0.62 | -2.77 | 21 | 22 | 20.74 | 68092 |
| 1732145700 | 22.35 | -1.22 | -5.18 | 23.42 | 23.5 | 21.604 | 33577 |
| 1732059300 | 23.57 | 2.77 | 13.32 | 21.4007 | 24.29 | 21.26 | 150189 |
| 1731972900 | 20.8 | 0.19 | 0.92 | 20.78 | 21 | 20 | 30778 |
| 1731713700 | 20.61 | -1.57 | -7.08 | 22.25 | 22.45 | 18.87 | 43764 |
| 1731627300 | 22.18 | 1.44 | 6.94 | 21.0351 | 23 | 21.0351 | 58747 |
| 1731540900 | 20.74 | 0.17 | 0.83 | 20.5 | 21.305 | 20.34 | 38961 |
| 1731454500 | 20.57 | 1.34 | 6.97 | 19.54 | 21.5 | 19.3388 | 56242 |
| 1731368100 | 19.23 | 0.88 | 4.80 | 18.64 | 19.46 | 18.64 | 38442 |
| 1731108900 | 18.35 | -0.2 | -1.08 | 18.54 | 18.9256 | 18.35 | 20833 |
| 1731022500 | 18.55 | -0.45 | -2.37 | 18.75 | 18.79 | 18.1869 | 16529 |
| 1730936100 | 19 | 0.71 | 3.88 | 18.36 | 19.4 | 18.1 | 50833 |
| 1730849700 | 18.29 | 0.04 | 0.19 | 18.2137 | 18.29 | 17.82 | 12574 |
| 1730763300 | 18.255 | -0.16 | -0.84 | 17.77 | 18.3517 | 17.77 | 10998 |
| 1730500500 | 18.41 | 0.18 | 0.97 | 18.3 | 18.67 | 18.3 | 6760 |
| 1730414100 | 18.2335 | -0.76 | -3.98 | 18.77 | 18.77 | 18.17 | 9098 |
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
