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 | -1.53 | -5.31434525877 | 28.79 | 28.8291 | 27.225 | 97547 | 27.84329221 | CS |
| 4 | -3.48 | -11.320754717 | 30.74 | 30.95 | 26.05 | 125517 | 27.78626403 | CS |
| 12 | -2.075 | -7.07346173513 | 29.335 | 33.13 | 26.05 | 127920 | 29.52914742 | CS |
| 26 | -3.12 | -10.2699144174 | 30.38 | 33.13 | 24.815 | 134103 | 28.95338715 | CS |
| 52 | -17.35 | -38.892624972 | 44.61 | 44.7 | 24.815 | 118536 | 31.12020482 | CS |
| 156 | -13.84 | -33.6739659367 | 41.1 | 48.89 | 24.815 | 93743 | 33.58169807 | CS |
| 260 | -13.84 | -33.6739659367 | 41.1 | 48.89 | 24.815 | 93743 | 33.58169807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 27.26 | -0.33 | -1.20 | 27.67 | 27.97 | 26.3 | 193677 |
| 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 | 27.06 | 28.43 | 26.62 | 164631 |
| 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 | 27.9 | 27.9 | 26.7 | 157663 |
| 1736379600 | 28.62 | -0.4 | -1.38 | 28.75 | 29.08 | 28.55 | 171168 |
| 1736293200 | 29.02 | -0.48 | -1.63 | 29.47 | 29.728 | 28.855 | 103915 |
| 1736206800 | 29.5 | -0.63 | -2.09 | 30.52 | 30.52 | 29.41 | 121890 |
| 1735947600 | 30.13 | -0.61 | -1.98 | 30.65 | 30.73 | 30.13 | 83634 |
| 1735861200 | 30.74 | 0.26 | 0.85 | 30.48 | 30.95 | 30.2203 | 81798 |
| 1735688400 | 30.48 | 0.23 | 0.76 | 30.26 | 30.8 | 30.15 | 142133 |
| 1735602000 | 30.25 | 0.23 | 0.77 | 29.86 | 30.46 | 29.5 | 209125 |
| 1735342800 | 30.02 | -0.88 | -2.85 | 30.72 | 30.8 | 29.8 | 95770 |
| 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 | 139940 |
| 1734738000 | 29.95 | 0.92 | 3.17 | 28.75 | 30.22 | 28.64 | 156496 |
| 1734651600 | 29.03 | -0.63 | -2.12 | 29.68 | 29.915 | 28.99 | 84749 |
| 1734565200 | 29.66 | -1.47 | -4.72 | 30.95 | 31.16 | 29.585 | 160544 |
| 1734478800 | 31.13 | 0.19 | 0.61 | 30.65 | 31.18 | 30.65 | 52888 |
| 1734392400 | 30.94 | -0.45 | -1.43 | 31.42 | 31.6 | 30.63 | 62972 |
| 1734133200 | 31.39 | 0.39 | 1.26 | 30.84 | 31.67 | 30.82 | 83370 |
| 1734046800 | 31 | -0.34 | -1.08 | 31.32 | 31.5 | 30.88 | 62128 |
| 1733960400 | 31.34 | -0.1 | -0.32 | 31.56 | 31.75 | 30.9564 | 55594 |
| 1733874000 | 31.44 | -0.35 | -1.10 | 31.94 | 32.04 | 31.25 | 91147 |
| 1733787600 | 31.79 | 0.22 | 0.70 | 31.59 | 32.2629 | 31.59 | 119432 |
| 1733528400 | 31.57 | -1.19 | -3.63 | 31.91 | 33.13 | 31.53 | 84980 |
| 1733442000 | 32.759999 | 0.66 | 2.06 | 32.1 | 32.99 | 32.1 | 131519 |
| 1733355600 | 32.1 | 0.31 | 0.98 | 31.5 | 32.305 | 31.5 | 120650 |
| 1733269200 | 31.79 | -0.38 | -1.18 | 32.35 | 32.39 | 31.74 | 119663 |
| 1733182800 | 32.17 | -0.52 | -1.59 | 32.75 | 32.75 | 31.56 | 162699 |
| 1732917840 | 32.689999 | 1.7 | 5.49 | 32.18 | 33.06 | 32.06 | 190294 |
| 1732750800 | 30.99 | 0.87 | 2.89 | 30.2 | 31.4174 | 29.98 | 116096 |
| 1732664400 | 30.12 | -1.91 | -5.96 | 31.66 | 31.66 | 30.085 | 106196 |
| 1732578000 | 32.03 | 0.75 | 2.40 | 31.38 | 32.515 | 31.12 | 218781 |
| 1732318800 | 31.28 | 2.04 | 6.98 | 29.33 | 31.44 | 29.25 | 184133 |
| 1732232400 | 29.24 | -0.36 | -1.22 | 29.6 | 29.9 | 28.79 | 146975 |
| 1732146000 | 29.6 | 0.25 | 0.85 | 29.47 | 29.73 | 29.12 | 76425 |
| 1732059600 | 29.35 | 0.39 | 1.35 | 28.91 | 29.55 | 28.56 | 100006 |
| 1731973200 | 28.96 | 0.82 | 2.91 | 28.11 | 29.23 | 27.94 | 144834 |
| 1731714000 | 28.14 | -0.62 | -2.16 | 28.81 | 28.81 | 27.94 | 117986 |
| 1731627600 | 28.76 | -0.59 | -2.01 | 29.5 | 29.61 | 28.745 | 303796 |
| 1731541200 | 29.35 | 0.98 | 3.45 | 28.34 | 29.39 | 28.17 | 179217 |
| 1731454800 | 28.37 | -0.42 | -1.46 | 28.39 | 28.784 | 28.07 | 183425 |
| 1731368400 | 28.79 | 0 | 0.00 | 28.78 | 29.1499 | 28.63 | 130993 |
| 1731109200 | 28.79 | -0.41 | -1.40 | 29 | 30.18 | 28.581 | 159298 |
| 1731022800 | 29.2 | -0.06 | -0.21 | 29.44 | 29.79 | 28.96 | 220261 |
| 1730936400 | 29.26 | -1.5 | -4.88 | 27.72 | 29.59 | 27.72 | 508532 |
| 1730850000 | 30.76 | 0.69 | 2.29 | 29.97 | 30.77 | 29.97 | 80043 |
| 1730763600 | 30.07 | -0.44 | -1.44 | 30.65 | 31.01 | 30.04 | 54062 |
| 1730500800 | 30.51 | 0.54 | 1.80 | 29.94 | 30.8 | 29.94 | 50527 |
| 1730414400 | 29.97 | -0.83 | -2.69 | 30.45 | 31.14 | 29.915 | 148184 |
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
