Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.31 | -7.75948941888 | 29.77 | 29.92 | 26.47 | 203103 | 28.09648073 | CS |
| 4 | -1.25 | -4.35388366423 | 28.71 | 30.2 | 26.47 | 118306 | 28.68410799 | CS |
| 12 | -3.38 | -10.9597924773 | 30.84 | 31.67 | 25.24 | 124942 | 28.52392011 | CS |
| 26 | 1.76 | 6.84824902724 | 25.7 | 33.13 | 24.94 | 139543 | 29.17524246 | CS |
| 52 | -10 | -26.6951414842 | 37.46 | 38.845 | 24.815 | 125015 | 30.28867196 | CS |
| 156 | -13.64 | -33.1873479319 | 41.1 | 48.89 | 24.815 | 95982 | 33.17162862 | CS |
| 260 | -13.64 | -33.1873479319 | 41.1 | 48.89 | 24.815 | 95982 | 33.17162862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 27.46 | 0.78 | 2.92 | 26.6 | 27.555 | 26.4243 | 103490 |
| 1741304400 | 26.68 | -1.42 | -5.05 | 27.88 | 28.305 | 26.47 | 209375 |
| 1741218000 | 28.1 | 0.63 | 2.29 | 27.78 | 28.13 | 27.46 | 104530 |
| 1741131600 | 27.47 | -0.76 | -2.69 | 27.65 | 28.12 | 26.9432 | 147816 |
| 1741045200 | 28.23 | -0.86 | -2.96 | 29.12 | 29.72 | 28.07 | 187669 |
| 1740786000 | 29.09 | -0.4 | -1.36 | 29.77 | 29.92 | 28.88 | 366127 |
| 1740699600 | 29.49 | 0.2 | 0.68 | 29.25 | 30.01 | 29.07 | 121858 |
| 1740613200 | 29.29 | -0.01 | -0.03 | 29.66 | 30.2 | 29.095 | 86773 |
| 1740526800 | 29.3 | -0.15 | -0.51 | 29.36 | 29.585 | 28.945 | 96264 |
| 1740440400 | 29.45 | 0.66 | 2.29 | 28.92 | 29.54 | 28.565 | 83123 |
| 1740181200 | 28.79 | -0.3 | -1.03 | 29.27 | 29.27 | 28.44 | 70326 |
| 1740094800 | 29.09 | 0.07 | 0.24 | 28.8 | 29.22 | 28.53 | 89611 |
| 1740008400 | 29.02 | -0.02 | -0.07 | 29.02 | 29.1 | 28.49 | 62249 |
| 1739922000 | 29.04 | -0.21 | -0.72 | 29.51 | 29.51 | 29.01 | 45038 |
| 1739576400 | 29.25 | -0.34 | -1.15 | 29.75 | 30.06 | 29.09 | 71740 |
| 1739490000 | 29.59 | 0.34 | 1.16 | 29.42 | 29.7 | 29.16 | 77073 |
| 1739403600 | 29.25 | -0.05 | -0.17 | 29.11 | 29.31 | 28.65 | 58096 |
| 1739317200 | 29.3 | 0.18 | 0.62 | 28.24 | 29.32 | 28.24 | 107546 |
| 1739230800 | 29.12 | 0.56 | 1.96 | 28.66 | 29.23 | 28.535 | 116642 |
| 1738971600 | 28.56 | 0.19 | 0.67 | 28.71 | 29.34 | 28.26 | 145965 |
| 1738885200 | 28.37 | -0.45 | -1.56 | 28.69 | 28.91 | 27.95 | 144064 |
| 1738798800 | 28.82 | 2.15 | 8.06 | 27.34 | 29.32 | 27.34 | 317062 |
| 1738712400 | 26.67 | 0.47 | 1.79 | 26.53 | 27.075 | 26.3244 | 101325 |
| 1738626000 | 26.2 | -0.95 | -3.50 | 26.07 | 26.475 | 25.24 | 142082 |
| 1738366800 | 27.15 | -0.11 | -0.40 | 27.41 | 28.2 | 26.9 | 190575 |
| 1738280400 | 27.26 | -0.33 | -1.20 | 27.67 | 27.97 | 26.3 | 194749 |
| 1738194000 | 27.59 | -0.12 | -0.43 | 27.93 | 27.93 | 27.38 | 117549 |
| 1738107600 | 27.71 | -0.15 | -0.54 | 27.97 | 27.97 | 27.3429 | 54591 |
| 1738021200 | 27.86 | -0.3 | -1.07 | 28.01 | 28.03 | 27.45 | 106689 |
| 1737762000 | 28.16 | -0.19 | -0.67 | 28.79 | 28.8291 | 28.08 | 111359 |
| 1737675600 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1737589200 | 28.35 | 0.26 | 0.93 | 28 | 28.59 | 27.78 | 104829 |
| 1737502800 | 28.09 | 1.59 | 6.00 | 26.94 | 28.43 | 26.62 | 162816 |
| 1737157200 | 26.5 | 0.03 | 0.11 | 27.05 | 27.05 | 26.34 | 114444 |
| 1737070800 | 26.47 | -0.06 | -0.23 | 26.76 | 26.82 | 26.32 | 119157 |
| 1736984400 | 26.53 | 0.04 | 0.15 | 27 | 27.2 | 26.28 | 242707 |
| 1736898000 | 26.49 | -0.31 | -1.16 | 26.98 | 27.1 | 26.05 | 121357 |
| 1736811600 | 26.8 | -0.25 | -0.92 | 27.08 | 27.125 | 26.4525 | 162689 |
| 1736552400 | 27.05 | -1.57 | -5.49 | 27.875 | 27.875 | 26.7 | 156516 |
| 1736379600 | 28.62 | -0.4 | -1.38 | 28.86 | 29.08 | 28.55 | 170506 |
| 1736293200 | 29.02 | -0.48 | -1.63 | 29.728 | 29.728 | 28.855 | 103769 |
| 1736206800 | 29.5 | -0.63 | -2.09 | 30.435 | 30.44 | 29.41 | 120823 |
| 1735947600 | 30.13 | -0.61 | -1.98 | 30.61 | 30.73 | 30.13 | 82708 |
| 1735861200 | 30.74 | 0.26 | 0.85 | 30.74 | 30.95 | 30.2203 | 81276 |
| 1735688400 | 30.48 | 0.23 | 0.76 | 30.26 | 30.8 | 30.15 | 142133 |
| 1735602000 | 30.25 | 0.23 | 0.77 | 29.76 | 30.46 | 29.5 | 208767 |
| 1735342800 | 30.02 | -0.88 | -2.85 | 30.42 | 30.8 | 29.8 | 95543 |
| 1735256400 | 30.9 | -0.36 | -1.15 | 31 | 31.03 | 30.6 | 38881 |
| 1735077840 | 31.26 | 1.44 | 4.83 | 29.7 | 31.565 | 29.58 | 50484 |
| 1734997200 | 29.82 | -0.13 | -0.43 | 29.65 | 30.11 | 29.28 | 139938 |
| 1734738000 | 29.95 | 0.92 | 3.17 | 28.74 | 30.22 | 28.64 | 156354 |
| 1734651600 | 29.03 | -0.63 | -2.12 | 29.915 | 29.915 | 28.99 | 84546 |
| 1734565200 | 29.66 | -1.47 | -4.72 | 31.07 | 31.16 | 29.585 | 160095 |
| 1734478800 | 31.13 | 0.19 | 0.61 | 30.84 | 31.18 | 30.69 | 52614 |
| 1734392400 | 30.94 | -0.45 | -1.43 | 31.17 | 31.6 | 30.63 | 62765 |
| 1734133200 | 31.39 | 0.39 | 1.26 | 30.84 | 31.67 | 30.82 | 83265 |
| 1734046800 | 31 | -0.34 | -1.08 | 31.24 | 31.5 | 30.88 | 61963 |
| 1733960400 | 31.34 | -0.1 | -0.32 | 31.75 | 31.75 | 30.9564 | 55472 |
| 1733874000 | 31.44 | -0.35 | -1.10 | 31.735 | 31.985 | 31.25 | 90050 |
| 1733787600 | 31.79 | 0.22 | 0.70 | 32.009999 | 32.2629 | 31.72 | 118906 |
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
