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 | 0.3 | 1.13378684807 | 26.46 | 27.04 | 25.8 | 3541225 | 26.19219047 | CS |
| 4 | -0.64 | -2.33576642336 | 27.4 | 27.885 | 25.75 | 2453640 | 26.5493425 | CS |
| 12 | -0.5 | -1.83418928833 | 27.26 | 30.67 | 25.75 | 2163311 | 28.02230923 | CS |
| 26 | 2.2 | 8.95765472313 | 24.56 | 30.67 | 24.47 | 2160456 | 27.41686854 | CS |
| 52 | 4.06 | 17.8854625551 | 22.7 | 30.67 | 20.795 | 2243492 | 24.86785186 | CS |
| 156 | 1.76 | 7.04 | 25 | 30.67 | 17.62 | 2294824 | 23.11949883 | CS |
| 260 | 5.82 | 27.7936962751 | 20.94 | 30.67 | 7.51 | 2515345 | 20.25606874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 26.47 | 0.56 | 2.16 | 26.16 | 26.495 | 26.11 | 2688775 |
| 1737675600 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1737589200 | 25.91 | -0.35 | -1.33 | 26.03 | 26.075 | 25.8 | 3671512 |
| 1737502800 | 26.26 | -0.05 | -0.19 | 26.34 | 26.58 | 26.055 | 4277444 |
| 1737157200 | 26.31 | -0.22 | -0.83 | 26.56 | 26.72 | 26.26 | 1932927 |
| 1737070800 | 26.53 | 0.35 | 1.34 | 26.2 | 26.575 | 26.17 | 1867480 |
| 1736984400 | 26.18 | -0.15 | -0.57 | 26.99 | 27.04 | 26.08 | 1902772 |
| 1736898000 | 26.33 | -0.07 | -0.27 | 26.37 | 26.5 | 25.975 | 2829344 |
| 1736811600 | 26.4 | 0.54 | 2.09 | 25.87 | 26.43 | 25.76 | 2451903 |
| 1736552400 | 25.86 | -0.46 | -1.75 | 25.86 | 26.17 | 25.75 | 2799964 |
| 1736379600 | 26.32 | -0.03 | -0.11 | 26.36 | 26.505 | 26.16 | 2315718 |
| 1736293200 | 26.35 | -0.59 | -2.19 | 27.08 | 27.17 | 26.2 | 2986265 |
| 1736206800 | 26.94 | -0.65 | -2.36 | 27.42 | 27.54 | 26.88 | 1750793 |
| 1735947600 | 27.59 | 0.06 | 0.22 | 27.27 | 27.65 | 27.27 | 1384736 |
| 1735861200 | 27.53 | -0.31 | -1.11 | 27.76 | 27.8325 | 27.35 | 2242928 |
| 1735688400 | 27.84 | 0.38 | 1.38 | 27.57 | 27.885 | 27.505 | 2134617 |
| 1735602000 | 27.46 | -0.11 | -0.40 | 27.52 | 27.52 | 27.07 | 2198733 |
| 1735342800 | 27.57 | -0.18 | -0.65 | 27.55 | 27.85 | 27.46 | 1696180 |
| 1735256400 | 27.75 | 0.03 | 0.11 | 27.56 | 27.84 | 27.54 | 1153596 |
| 1735077840 | 27.72 | 0.19 | 0.69 | 27.39 | 27.77 | 27.39 | 495911 |
| 1734997200 | 27.53 | 0.13 | 0.47 | 27.26 | 27.55 | 27.215 | 1683822 |
| 1734738000 | 27.4 | 0.31 | 1.14 | 27.3 | 27.81 | 27.07 | 6945586 |
| 1734651600 | 27.09 | -0.57 | -2.06 | 27.775 | 27.98 | 27.03 | 3626712 |
| 1734565200 | 27.66 | -0.99 | -3.46 | 28.68 | 28.955 | 27.62 | 2601437 |
| 1734478800 | 28.65 | -0.23 | -0.80 | 28.72 | 28.97 | 28.52 | 1404880 |
| 1734392400 | 28.88 | 0 | 0.00 | 28.88 | 29.1 | 28.73 | 2494843 |
| 1734133200 | 28.88 | 0.02 | 0.07 | 28.74 | 29.02 | 28.735 | 1831715 |
| 1734046800 | 28.86 | -0.17 | -0.59 | 29.04 | 29.185 | 28.85 | 2219775 |
| 1733960400 | 29.03 | -0.16 | -0.55 | 29.24 | 29.34 | 28.91 | 1662108 |
| 1733874000 | 29.19 | -0.39 | -1.32 | 29.52 | 29.52 | 29.01 | 2148965 |
| 1733787600 | 29.58 | -0.16 | -0.54 | 29.75 | 29.99 | 29.475 | 1781417 |
| 1733528400 | 29.74 | 0.23 | 0.78 | 29.95 | 29.95 | 29.47 | 2682960 |
| 1733442000 | 29.51 | -0.42 | -1.40 | 29.84 | 29.895 | 29.405 | 1966478 |
| 1733355600 | 29.93 | 0.25 | 0.84 | 29.78 | 29.93 | 29.69 | 1325450 |
| 1733269200 | 29.68 | -0.09 | -0.30 | 29.89 | 29.915 | 29.49 | 1424876 |
| 1733182800 | 29.77 | -0.3 | -1.00 | 30.1 | 30.13 | 29.66 | 1341038 |
| 1732917840 | 30.07 | -0.3 | -0.99 | 30.51 | 30.52 | 30.03 | 1040025 |
| 1732750800 | 30.37 | 0.09 | 0.30 | 30.48 | 30.67 | 30.21 | 2919601 |
| 1732664400 | 30.28 | 0.26 | 0.87 | 30.03 | 30.31 | 29.78 | 1216728 |
| 1732578000 | 30.02 | 0.19 | 0.64 | 29.91 | 30.165 | 29.82 | 2300998 |
| 1732318800 | 29.83 | 0.1 | 0.34 | 29.89 | 29.992834 | 29.625 | 1346288 |
| 1732232400 | 29.73 | 0.1 | 0.34 | 29.63 | 29.8 | 29.5653 | 1440507 |
| 1732146000 | 29.63 | -0.06 | -0.20 | 29.57 | 29.695 | 29.43 | 1551756 |
| 1732059600 | 29.69 | 0.44 | 1.50 | 29.13 | 29.72 | 29.05 | 1956198 |
| 1731973200 | 29.25 | 0.42 | 1.46 | 28.61 | 29.28 | 28.57 | 1598722 |
| 1731714000 | 28.83 | 0.15 | 0.52 | 28.79 | 29.015 | 28.632704 | 2247467 |
| 1731627600 | 28.68 | -0.16 | -0.55 | 28.79 | 28.91 | 28.57 | 2098955 |
| 1731541200 | 28.84 | 0.09 | 0.31 | 28.88 | 28.92 | 28.68 | 2048232 |
| 1731454800 | 28.75 | -0.22 | -0.76 | 29.07 | 29.195 | 28.715 | 1698300 |
| 1731368400 | 28.97 | 0.23 | 0.80 | 28.82 | 29.175 | 28.65 | 1567202 |
| 1731109200 | 28.74 | 0.34 | 1.20 | 28.54 | 28.895 | 28.51 | 1673385 |
| 1731022800 | 28.4 | 0.07 | 0.25 | 28.37 | 28.515 | 28.185 | 1566721 |
| 1730936400 | 28.33 | 0 | 0.00 | 28.8 | 28.8 | 27.935 | 4758327 |
| 1730850000 | 28.33 | 0.39 | 1.40 | 27.76 | 28.415 | 27.69 | 2634563 |
| 1730763600 | 27.94 | 0.84 | 3.10 | 27.26 | 28 | 27.26 | 2303219 |
| 1730500800 | 27.1 | 0.15 | 0.56 | 27.22 | 27.63 | 27.07 | 1985389 |
| 1730414400 | 26.95 | -0.69 | -2.50 | 27.41 | 27.87 | 26.95 | 2743245 |
| 1730328000 | 27.64 | 0.12 | 0.44 | 27.62 | 27.72 | 27.335 | 2513364 |
| 1730241600 | 27.52 | -0.21 | -0.76 | 27.26 | 28.11 | 27.2 | 3653366 |
| 1730155200 | 27.73 | 0.26 | 0.95 | 27.67 | 27.99 | 27.66 | 1903240 |
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
