Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.698835274542 | 30.05 | 32.77 | 29.84 | 449937 | 31.1923385 | CS |
| 4 | -3.31 | -9.98491704374 | 33.15 | 33.195 | 28.65 | 526553 | 30.1566519 | CS |
| 12 | -14.3 | -32.3969188944 | 44.14 | 44.33 | 28.65 | 697008 | 32.98273675 | CS |
| 26 | -6.71 | -18.3584131327 | 36.55 | 44.51 | 28.65 | 647029 | 34.1819833 | CS |
| 52 | 2.48 | 9.06432748538 | 27.36 | 44.51 | 26.965 | 527568 | 34.3661891 | CS |
| 156 | 1.83 | 6.53338093538 | 28.01 | 44.51 | 16.85 | 576681 | 27.37935502 | CS |
| 260 | 5.61 | 23.1531159719 | 24.23 | 44.51 | 2.48 | 618747 | 21.43643841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 29.84 | -0.7 | -2.29 | 30.67 | 30.8 | 29.83 | 451323 |
| 1731714000 | 30.54 | 0.12 | 0.39 | 30.94 | 31.29 | 30.215 | 412846 |
| 1731627600 | 30.42 | -1.34 | -4.22 | 31.86 | 32.095 | 30.06 | 445865 |
| 1731541200 | 31.76 | -0.09 | -0.28 | 32.1 | 32.77 | 31.75 | 433132 |
| 1731454800 | 31.85 | 0.56 | 1.79 | 31.24 | 31.94 | 31.235 | 489745 |
| 1731368400 | 31.29 | 1.5 | 5.04 | 30.05 | 31.32 | 30.0201 | 468099 |
| 1731109200 | 29.79 | -0.46 | -1.52 | 30.02 | 30.25 | 29.42 | 405408 |
| 1731022800 | 30.25 | 0.1 | 0.33 | 30.19 | 30.84 | 29.97 | 469619 |
| 1730936400 | 30.15 | 0.98 | 3.36 | 30.26 | 30.89 | 29.99 | 696520 |
| 1730850000 | 29.17 | 0.06 | 0.21 | 28.79 | 29.29 | 28.79 | 447989 |
| 1730763600 | 29.11 | -0.3 | -1.02 | 29.12 | 29.81 | 29.09 | 558712 |
| 1730500800 | 29.41 | -0.44 | -1.47 | 29.91 | 30.1 | 29.34 | 507143 |
| 1730414400 | 29.85 | -0.77 | -2.51 | 30.63 | 30.72 | 29.57 | 528488 |
| 1730328000 | 30.62 | -0.16 | -0.52 | 30.64 | 31.05 | 30.39 | 574570 |
| 1730241600 | 30.78 | 0.09 | 0.29 | 30.14 | 30.907 | 29.95 | 451181 |
| 1730155200 | 30.69 | 1.97 | 6.86 | 28.96 | 30.73 | 28.79 | 584928 |
| 1729896000 | 28.72 | -0.3 | -1.03 | 29.42 | 29.49 | 28.65 | 550586 |
| 1729809600 | 29.02 | -0.43 | -1.46 | 29.72 | 29.78 | 28.79 | 585736 |
| 1729723200 | 29.45 | -0.42 | -1.41 | 29.7 | 29.76 | 29.34 | 597166 |
| 1729636800 | 29.87 | -1.1 | -3.55 | 30.84 | 30.84 | 29.86 | 645477 |
| 1729550400 | 30.97 | -2.14 | -6.46 | 33.15 | 33.195 | 30.92 | 677853 |
| 1729291200 | 33.11 | -0.81 | -2.39 | 34.12 | 34.12 | 33.02 | 362776 |
| 1729204800 | 33.92 | 0.1 | 0.30 | 33.83 | 33.955 | 33.54 | 742671 |
| 1729118400 | 33.82 | 0.66 | 1.99 | 33.6 | 34.38 | 33.38 | 1018944 |
| 1729032000 | 33.159999 | 0.62 | 1.91 | 32.54 | 34.01 | 32.54 | 863460 |
| 1728945600 | 32.54 | -0.16 | -0.49 | 32.77 | 33.25 | 32.46 | 719924 |
| 1728686400 | 32.7 | 0.99 | 3.12 | 31.83 | 32.79 | 31.74 | 696290 |
| 1728600000 | 31.71 | -0.09 | -0.28 | 31.4 | 31.85 | 31.03 | 441404 |
| 1728513600 | 31.8 | -0.21 | -0.66 | 32.2 | 32.34 | 31.71 | 504436 |
| 1728427200 | 32.009999 | 0.06 | 0.19 | 32 | 32.134999 | 31.74 | 738175 |
| 1728340800 | 31.95 | -0.56 | -1.72 | 32.36 | 32.9 | 31.67 | 851938 |
| 1728081600 | 32.509999 | 1.3 | 4.17 | 31.91 | 33.03 | 31.73 | 658081 |
| 1727995200 | 31.21 | -0.78 | -2.44 | 31.9 | 31.9 | 31.075 | 700135 |
| 1727908800 | 31.99 | -0.9 | -2.74 | 32.75 | 33.59 | 31.97 | 719904 |
| 1727822400 | 32.89 | -0.16 | -0.48 | 32.799999 | 33.38 | 32.415 | 677702 |
| 1727736000 | 33.049999 | -0.34 | -1.02 | 33.36 | 33.54 | 32.84 | 679081 |
| 1727476800 | 33.39 | 0.05 | 0.15 | 33.89 | 34.18 | 33.369999 | 639247 |
| 1727390400 | 33.34 | 1.07 | 3.32 | 32.95 | 33.75 | 32.57 | 567077 |
| 1727304000 | 32.27 | -0.13 | -0.40 | 32.409999 | 32.46 | 32.009999 | 650357 |
| 1727217600 | 32.4 | 0.2 | 0.62 | 32.479999 | 32.85 | 32.290999 | 598645 |
| 1727131200 | 32.2 | -1.27 | -3.79 | 33.04 | 33.47 | 32.2 | 729802 |
| 1726872000 | 33.47 | -0.04 | -0.12 | 33.25 | 34.11 | 33.03 | 2899532 |
| 1726785600 | 33.509999 | 0.55 | 1.67 | 33.69 | 34.285 | 33.38 | 679612 |
| 1726699200 | 32.96 | 0.09 | 0.27 | 32.759999 | 34.53 | 32.759999 | 780501 |
| 1726612800 | 32.869999 | 0.6 | 1.86 | 32.619999 | 34.16 | 32.619999 | 890127 |
| 1726526400 | 32.27 | 0.47 | 1.48 | 31.77 | 33.11 | 31.6634 | 880106 |
| 1726267200 | 31.8 | 1.57 | 5.19 | 30.51 | 32.68 | 30.01 | 1454371 |
| 1726180800 | 30.23 | -7.02 | -18.85 | 29.84 | 32.92 | 29.32 | 2985583 |
| 1726094400 | 37.25 | 0.2 | 0.54 | 36.77 | 37.7 | 35.96 | 973755 |
| 1726008000 | 37.05 | -0.67 | -1.78 | 37.88 | 37.88 | 36.85 | 571398 |
| 1725921600 | 37.72 | -1.09 | -2.81 | 38.67 | 38.93 | 37.69 | 593168 |
| 1725662400 | 38.81 | -0.73 | -1.85 | 39.16 | 39.83 | 38.66 | 705500 |
| 1725576000 | 39.54 | -0.22 | -0.55 | 39.94 | 40.71 | 39.42 | 477681 |
| 1725489600 | 39.76 | -0.17 | -0.43 | 39.43 | 40.24 | 39.16 | 592572 |
| 1725403200 | 39.93 | -2.2 | -5.22 | 40.28 | 40.655 | 39.45 | 803868 |
| 1725057600 | 42.13 | -0.6 | -1.40 | 42.99 | 42.99 | 41.13 | 435695 |
| 1724971200 | 42.73 | 0.49 | 1.16 | 42.67 | 43.3446 | 41.9501 | 251757 |
| 1724884800 | 42.24 | -1.59 | -3.63 | 43.28 | 43.4775 | 42.06 | 342458 |
| 1724798400 | 43.83 | 0.23 | 0.53 | 43.45 | 44.29 | 43.215 | 312840 |
| 1724712000 | 43.6 | -0.37 | -0.84 | 44.14 | 44.33 | 43.27 | 401832 |
| 1724452800 | 43.97 | 1.77 | 4.19 | 42.59 | 44.51 | 42.2 | 528664 |
| 1724366400 | 42.2 | -0.32 | -0.75 | 42.31 | 42.42 | 41.57 | 368839 |
| 1724280000 | 42.52 | 0.98 | 2.36 | 42.23 | 42.64 | 41.7 | 417231 |
| 1724193600 | 41.54 | -0.84 | -1.98 | 42.25 | 42.25 | 40.91 | 380145 |
| 1724107200 | 42.38 | 0.53 | 1.27 | 41.78 | 43 | 41.73 | 543846 |
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
