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 | 0.06 | 0.191448627951 | 31.34 | 31.9 | 29.77 | 4231458 | 30.88409907 | CS |
| 4 | 1.19 | 3.93909301556 | 30.21 | 32.39 | 27.99 | 5287135 | 30.70645125 | CS |
| 12 | 0.15 | 0.48 | 31.25 | 32.76 | 26.205 | 5921074 | 30.34997279 | CS |
| 26 | -18.47 | -37.0362943653 | 49.87 | 52.985 | 26.205 | 4730685 | 33.66909069 | CS |
| 52 | 1.69 | 5.68832043083 | 29.71 | 52.985 | 26.205 | 3788097 | 37.30793539 | CS |
| 156 | -45.25 | -59.0345727332 | 76.65 | 77.91 | 25.75 | 3913002 | 40.01527129 | CS |
| 260 | -33.1035 | -51.3204709822 | 64.5035 | 82 | 25.75 | 3814554 | 41.90655092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 30.71 | -0.04 | -0.13 | 31.22 | 31.46 | 30.655 | 6776545 |
| 1732232400 | 30.75 | 0.24 | 0.79 | 30.335 | 30.89 | 29.77 | 5341748 |
| 1732146000 | 30.51 | 0.07 | 0.23 | 30.22 | 30.8 | 29.82 | 4051223 |
| 1732059600 | 30.44 | -1.01 | -3.21 | 30.98 | 31.16 | 30.11 | 4577611 |
| 1731973200 | 31.45 | -0.09 | -0.29 | 31.74 | 31.9 | 30.82 | 3916698 |
| 1731714000 | 31.54 | 0.21 | 0.67 | 31.48 | 31.58 | 30.64 | 3094380 |
| 1731627600 | 31.33 | -0.28 | -0.89 | 31.61 | 31.94 | 31.24 | 4509375 |
| 1731541200 | 31.61 | 0.05 | 0.16 | 31.71 | 32.1 | 31.39 | 2718277 |
| 1731454800 | 31.56 | 0.05 | 0.16 | 31.63 | 31.91 | 31.1725 | 3413062 |
| 1731368400 | 31.51 | 1.51 | 5.03 | 30.46 | 31.82 | 30.33 | 13721895 |
| 1731109200 | 30 | -1.75 | -5.51 | 30.34 | 30.93 | 29.715 | 9720612 |
| 1731022800 | 31.75 | 0 | 0.00 | 31.92 | 32.36 | 31.41 | 4681330 |
| 1730936400 | 31.75 | 0.13 | 0.41 | 32.02 | 32.39 | 31.04 | 8124893 |
| 1730850000 | 31.62 | 0.34 | 1.09 | 31.1 | 31.665 | 30.98 | 4204847 |
| 1730763600 | 31.28 | 2.36 | 8.16 | 28.99 | 31.45 | 28.92 | 7788508 |
| 1730500800 | 28.92 | 0.54 | 1.90 | 28.4 | 29.29 | 28.37 | 4332339 |
| 1730414400 | 28.38 | -0.45 | -1.56 | 28.68 | 28.83 | 27.99 | 4016511 |
| 1730328000 | 28.83 | -0.01 | -0.03 | 28.92 | 29.5 | 28.76 | 2880506 |
| 1730241600 | 28.84 | -0.61 | -2.07 | 29.02 | 29.56 | 28.6 | 4074935 |
| 1730155200 | 29.45 | -0.93 | -3.06 | 30.38 | 30.5 | 29.42 | 4318496 |
| 1729896000 | 30.38 | 0.43 | 1.44 | 30.21 | 30.62 | 29.74 | 5231546 |
| 1729809600 | 29.95 | 0.48 | 1.63 | 29.74 | 30.14 | 29.41 | 3723475 |
| 1729723200 | 29.47 | -0.35 | -1.17 | 29.96 | 30.22 | 29.2 | 3364447 |
| 1729636800 | 29.82 | -0.75 | -2.45 | 30.45 | 30.45 | 29.395 | 5003897 |
| 1729550400 | 30.57 | -1.37 | -4.29 | 31.8 | 31.92 | 30.26 | 5139686 |
| 1729291200 | 31.94 | -0.08 | -0.25 | 32.31 | 32.35 | 31.65 | 1627338 |
| 1729204800 | 32.02 | -0.45 | -1.39 | 32.75 | 32.75 | 31.65 | 2449723 |
| 1729118400 | 32.47 | 1.36 | 4.37 | 31.39 | 32.759999 | 31.2 | 4214842 |
| 1729032000 | 31.11 | 0.08 | 0.26 | 30.87 | 32.2 | 30.77 | 3134617 |
| 1728945600 | 31.03 | -0.4 | -1.27 | 31.9 | 31.97 | 30.75 | 3780452 |
| 1728686400 | 31.43 | 0.21 | 0.67 | 31.11 | 31.96 | 30.86 | 4791675 |
| 1728600000 | 31.22 | 1.61 | 5.44 | 29.49 | 31.31 | 29.49 | 5470675 |
| 1728513600 | 29.61 | 0.03 | 0.10 | 29.57 | 29.88 | 29.28 | 3430749 |
| 1728427200 | 29.58 | -0.2 | -0.67 | 29.43 | 30.29 | 29.39 | 2885792 |
| 1728340800 | 29.78 | -0.14 | -0.47 | 29.93 | 30.16 | 29.35 | 3305849 |
| 1728081600 | 29.92 | 0.35 | 1.18 | 30.78 | 30.87 | 29.62 | 4715690 |
| 1727995200 | 29.57 | -0.65 | -2.15 | 29.65 | 29.79 | 28.94 | 3657553 |
| 1727908800 | 30.22 | -0.87 | -2.80 | 30.895 | 30.92 | 30.01 | 4285473 |
| 1727822400 | 31.09 | -0.83 | -2.60 | 31.69 | 32.1 | 30.5 | 4630505 |
| 1727735520 | 31.92 | -0.47 | -1.45 | 31.935 | 32.21 | 31.25 | 55009905 |
| 1727476800 | 32.39 | 0.65 | 2.05 | 32.03 | 32.659999 | 31.88 | 3911846 |
| 1727390400 | 31.74 | 1.21 | 3.96 | 30.8 | 31.795 | 30.77 | 4113610 |
| 1727304000 | 30.53 | 0.46 | 1.53 | 30.04 | 30.66 | 29.71 | 4058249 |
| 1727217600 | 30.07 | -0.27 | -0.89 | 30.53 | 30.76 | 30 | 3131436 |
| 1727131200 | 30.34 | 1.06 | 3.62 | 29.37 | 30.67 | 29.135 | 6053962 |
| 1726872000 | 29.28 | -0.64 | -2.14 | 29.82 | 29.93 | 28.96 | 9058261 |
| 1726785600 | 29.92 | 0.21 | 0.71 | 30.66 | 30.92 | 29.36 | 4165967 |
| 1726699200 | 29.71 | 0.55 | 1.89 | 29.885 | 30.47 | 29.35 | 4126633 |
| 1726612800 | 29.16 | 0.25 | 0.86 | 29.04 | 29.63 | 29.04 | 4134930 |
| 1726526400 | 28.91 | 1.7 | 6.25 | 27.17 | 29.228 | 27.17 | 6796801 |
| 1726267200 | 27.21 | -0.05 | -0.18 | 27.52 | 28.23 | 27.15 | 4024089 |
| 1726180800 | 27.26 | 0.27 | 1.00 | 27.105 | 27.42 | 26.63 | 6315026 |
| 1726094400 | 26.99 | 0.28 | 1.05 | 26.6 | 27.095 | 26.205 | 6155787 |
| 1726008000 | 26.71 | -0.83 | -3.01 | 27.55 | 27.55 | 26.66 | 7925179 |
| 1725921600 | 27.54 | -1.05 | -3.67 | 28.74 | 28.75 | 27.52 | 6597146 |
| 1725662400 | 28.59 | -0.82 | -2.79 | 29.45 | 29.535 | 28.48 | 5791834 |
| 1725576000 | 29.41 | -0.1 | -0.34 | 29.91 | 30.36 | 29.39 | 7654390 |
| 1725489600 | 29.51 | -0.98 | -3.21 | 30.3 | 30.66 | 29.42 | 10953958 |
| 1725403200 | 30.49 | -0.27 | -0.88 | 31.01 | 31.5 | 30.42 | 6878331 |
| 1725057600 | 30.76 | -0.24 | -0.77 | 31.25 | 31.25 | 30.185 | 5164125 |
| 1724971200 | 31 | -1.29 | -4.00 | 32.49 | 32.52 | 30.735 | 5040739 |
| 1724884800 | 32.29 | -2.43 | -7.00 | 33.89 | 34.39 | 31.84 | 10272741 |
| 1724798400 | 34.72 | -0.44 | -1.25 | 34.89 | 35.08 | 34.38 | 7203684 |
| 1724712000 | 35.16 | -0.44 | -1.24 | 35.54 | 36.15 | 34.6 | 5043001 |
| 1724452800 | 35.6 | 1.56 | 4.58 | 34.25 | 35.64 | 34.16 | 3332430 |
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
Premium
