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 | -1.48 | -5.78125 | 25.6 | 28.14 | 24.065 | 2663265 | 26.11181266 | DR |
| 4 | -3.84 | -13.7339055794 | 27.96 | 31.45 | 24.065 | 2546399 | 28.31897295 | DR |
| 12 | -7.8 | -24.4360902256 | 31.92 | 32.57 | 24.065 | 2224513 | 28.13232798 | DR |
| 26 | -0.19 | -0.781571369807 | 24.31 | 32.57 | 22.13 | 1902762 | 27.30250828 | DR |
| 52 | 8.31 | 52.5616698292 | 15.81 | 32.57 | 15.6 | 2060241 | 23.46213451 | DR |
| 156 | 3.36 | 16.1849710983 | 20.76 | 32.57 | 11.94 | 2645380 | 20.47971293 | DR |
| 260 | 4.45 | 22.6232841891 | 19.67 | 38.5 | 11.94 | 2923980 | 21.25450155 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 24.12 | -0.51 | -2.07 | 24.74 | 24.82 | 24.11 | 1898587 |
| 1731454800 | 24.63 | -0.48 | -1.91 | 24.16 | 24.705 | 24.065 | 3077475 |
| 1731368400 | 25.11 | -2.55 | -9.22 | 26 | 26.12 | 24.855 | 2907002 |
| 1731109200 | 27.66 | 0.09 | 0.33 | 27.71 | 27.79 | 26.98 | 1854821 |
| 1731022800 | 27.57 | 1.32 | 5.03 | 27.84 | 28.14 | 27.15 | 3019114 |
| 1730936400 | 26.25 | -0.87 | -3.21 | 25.52 | 26.45 | 25.375 | 2613316 |
| 1730850000 | 27.12 | -0.02 | -0.07 | 27.43 | 27.59 | 26.94 | 1592371 |
| 1730763600 | 27.14 | -0.15 | -0.55 | 27.41 | 27.43 | 26.68 | 1702284 |
| 1730500800 | 27.29 | -0.51 | -1.83 | 28.29 | 28.34 | 27.25 | 1855241 |
| 1730414400 | 27.8 | -0.83 | -2.90 | 28.29 | 28.31 | 27.46 | 2610957 |
| 1730328000 | 28.63 | -0.5 | -1.72 | 29.22 | 29.22 | 28.47 | 2491400 |
| 1730241600 | 29.13 | 0.44 | 1.53 | 28.8 | 29.265 | 28.57 | 4702881 |
| 1730155200 | 28.69 | -0.81 | -2.75 | 29.02 | 29.27 | 28.64 | 2654289 |
| 1729896000 | 29.5 | -0.47 | -1.57 | 29.65 | 29.86 | 29.33 | 1564165 |
| 1729809600 | 29.97 | -0.16 | -0.53 | 30.47 | 30.48 | 29.43 | 2125686 |
| 1729723200 | 30.13 | -1.32 | -4.20 | 30.43 | 30.64 | 29.84 | 1687418 |
| 1729636800 | 31.45 | 0.78 | 2.54 | 30.69 | 31.45 | 30.65 | 2320994 |
| 1729550400 | 30.67 | 0.34 | 1.12 | 30.99 | 31.08 | 30.42 | 2700772 |
| 1729291200 | 30.33 | 0.81 | 2.74 | 29.55 | 30.66 | 29.5 | 3000080 |
| 1729204800 | 29.52 | 1.52 | 5.43 | 28.88 | 29.53 | 28.64 | 3782909 |
| 1729118400 | 28 | 0.45 | 1.63 | 27.96 | 28.31 | 27.75 | 3457048 |
| 1729032000 | 27.55 | 0.21 | 0.77 | 27.31 | 27.69 | 27.17 | 2198201 |
| 1728945600 | 27.34 | 0.16 | 0.59 | 26.89 | 27.34 | 26.82 | 1490099 |
| 1728686400 | 27.18 | 0.42 | 1.57 | 27.35 | 27.44 | 26.93 | 3430595 |
| 1728600000 | 26.76 | 0.91 | 3.52 | 26.14 | 26.95 | 26.03 | 3056509 |
| 1728513600 | 25.85 | 0.24 | 0.94 | 25.39 | 25.86 | 25.33 | 1118168 |
| 1728427200 | 25.61 | -0.33 | -1.27 | 25.26 | 25.62 | 25.23 | 2271466 |
| 1728340800 | 25.94 | -0.29 | -1.11 | 26.2 | 26.26 | 25.82 | 2469163 |
| 1728081600 | 26.23 | -0.05 | -0.19 | 26.26 | 26.56 | 26.07 | 2780445 |
| 1727995200 | 26.28 | -0.67 | -2.49 | 26.44 | 26.56 | 26.1601 | 2405990 |
| 1727908800 | 26.95 | -0.22 | -0.81 | 27.27 | 27.3295 | 26.878 | 1746052 |
| 1727822400 | 27.17 | 0.54 | 2.03 | 27.4 | 27.605 | 27 | 3009094 |
| 1727736000 | 26.63 | -1.04 | -3.76 | 26.97 | 26.97 | 26.48 | 3007544 |
| 1727476800 | 27.67 | -1.47 | -5.04 | 28.6 | 28.77 | 27.65 | 2171424 |
| 1727390400 | 29.14 | 0.48 | 1.67 | 28.69 | 29.47 | 28.47 | 2787710 |
| 1727304000 | 28.66 | -0.09 | -0.31 | 28.86 | 29.12 | 28.565 | 2316994 |
| 1727217600 | 28.75 | 0.21 | 0.74 | 28.36 | 28.85 | 27.9 | 1966552 |
| 1727131200 | 28.54 | 0.51 | 1.82 | 28.59 | 29.0899 | 28.42 | 2562620 |
| 1726872000 | 28.03 | 0.45 | 1.63 | 28.07 | 28.11 | 27.685 | 3178881 |
| 1726785600 | 27.58 | 0.31 | 1.14 | 27.95 | 27.99 | 27.32 | 1756061 |
| 1726699200 | 27.27 | -0.37 | -1.34 | 27.71 | 28.7 | 27.2 | 1799243 |
| 1726612800 | 27.64 | -0.73 | -2.57 | 28.1 | 28.25 | 27.49 | 2145655 |
| 1726526400 | 28.37 | -0.24 | -0.84 | 28.37 | 28.58 | 27.88 | 1687688 |
| 1726267200 | 28.61 | 0.66 | 2.36 | 28.56 | 28.66 | 28 | 3253327 |
| 1726180800 | 27.95 | 0.55 | 2.01 | 27.07 | 28.15 | 27.05 | 3545584 |
| 1726094400 | 27.4 | -0.05 | -0.18 | 26.75 | 27.42 | 26.65 | 2241000 |
| 1726008000 | 27.45 | -1.35 | -4.69 | 27.21 | 27.45 | 26.43 | 4401119 |
| 1725921600 | 28.8 | 0.28 | 0.98 | 29 | 29.028 | 28.43 | 1047915 |
| 1725662400 | 28.52 | -0.36 | -1.25 | 29.25 | 29.4 | 28.305 | 1222219 |
| 1725576000 | 28.88 | 0.35 | 1.23 | 28.94 | 29.3399 | 28.87 | 1175369 |
| 1725489600 | 28.53 | -0.28 | -0.97 | 28.53 | 28.9 | 28.41 | 1290512 |
| 1725403200 | 28.81 | -0.86 | -2.90 | 28.98 | 29.06 | 28.3103 | 1264323 |
| 1725057600 | 29.67 | -0.86 | -2.82 | 29.98 | 30.16 | 29.48 | 979670 |
| 1724971200 | 30.53 | 0.58 | 1.94 | 30.29 | 30.7 | 30.13 | 876700 |
| 1724884800 | 29.95 | -0.74 | -2.41 | 29.55 | 29.975 | 29.42 | 1723854 |
| 1724798400 | 30.69 | -0.6 | -1.92 | 30.46 | 30.75 | 30.2713 | 1061157 |
| 1724712000 | 31.29 | 0.11 | 0.35 | 31.4 | 31.47 | 31.12 | 765007 |
| 1724452800 | 31.18 | 0.38 | 1.23 | 31.1 | 31.37 | 30.64 | 1377865 |
| 1724366400 | 30.8 | -1.56 | -4.82 | 31.37 | 31.41 | 30.67 | 2411624 |
| 1724280000 | 32.36 | 0.27 | 0.84 | 31.92 | 32.57 | 31.75 | 1897050 |
| 1724193600 | 32.09 | 0.56 | 1.78 | 32 | 32.34 | 31.68 | 1373235 |
| 1724107200 | 31.53 | 0.06 | 0.19 | 30.86 | 31.68 | 30.77 | 1180320 |
| 1723848000 | 31.47 | 1.07 | 3.52 | 30.74 | 31.65 | 30.74 | 2167603 |
| 1723761600 | 30.4 | -0.5 | -1.62 | 31.1 | 31.1 | 30.34 | 1781513 |
| 1723675200 | 30.9 | 0.12 | 0.39 | 30.33 | 30.98 | 30.24 | 2373211 |
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
