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 | -1 | -3.10752019888 | 32.18 | 32.18 | 30.77 | 158579 | 31.29335755 | CS |
| 4 | 1.78 | 6.05442176871 | 29.4 | 33.535 | 29.4 | 190844 | 31.25801927 | CS |
| 12 | -0.42 | -1.32911392405 | 31.6 | 33.535 | 27.7 | 184735 | 30.23638688 | CS |
| 26 | 4.23 | 15.6957328386 | 26.95 | 33.535 | 24.59 | 196627 | 28.03241314 | CS |
| 52 | 7.79 | 33.3048311244 | 23.39 | 33.535 | 20.97 | 146368 | 26.46270342 | CS |
| 156 | 3.13 | 11.1586452763 | 28.05 | 34.91 | 19.9 | 130514 | 26.07318068 | CS |
| 260 | 30.6373 | 5645.34733739 | 0.5427 | 41.5 | 0.0862 | 1537549 | 1.69284081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 31.18 | 0.4 | 1.30 | 30.81 | 31.23 | 30.65 | 231891 |
| 1740699600 | 30.78 | -0.67 | -2.13 | 31.39 | 31.67 | 30.77 | 180160 |
| 1740613200 | 31.45 | -0.18 | -0.57 | 31.5 | 31.91 | 31.31 | 172687 |
| 1740526800 | 31.63 | 0.26 | 0.83 | 31.53 | 31.8 | 31.385 | 157037 |
| 1740440400 | 31.37 | 0.06 | 0.19 | 31.45 | 31.47 | 30.922 | 131018 |
| 1740181200 | 31.31 | -0.61 | -1.91 | 32.18 | 32.18 | 31.2 | 151992 |
| 1740094800 | 31.92 | -0.07 | -0.22 | 32.11 | 32.369999 | 31.7 | 218223 |
| 1740008400 | 31.99 | 0 | 0.00 | 31.77 | 32.049999 | 31.37 | 180262 |
| 1739922000 | 31.99 | -1.03 | -3.12 | 32.979999 | 33.075 | 31.92 | 232455 |
| 1739576400 | 33.02 | 1.08 | 3.38 | 32.07 | 33.534999 | 32.07 | 321420 |
| 1739490000 | 31.94 | 0.91 | 2.93 | 31.21 | 32 | 31.11 | 144226 |
| 1739403600 | 31.03 | 0.22 | 0.71 | 30.64 | 31.09 | 30.61 | 100723 |
| 1739317200 | 30.81 | 0.2 | 0.65 | 30.58 | 30.82 | 30.495 | 116513 |
| 1739230800 | 30.61 | -0.06 | -0.20 | 30.72 | 30.72 | 30.4 | 76985 |
| 1738971600 | 30.67 | 0.01 | 0.03 | 30.7 | 30.77 | 30.23 | 72235 |
| 1738885200 | 30.66 | -0.16 | -0.52 | 31 | 31.155 | 30.46 | 139373 |
| 1738798800 | 30.82 | 0.62 | 2.05 | 30.36 | 31.06 | 29.9 | 166585 |
| 1738712400 | 30.2 | -0.39 | -1.27 | 30.5 | 30.8 | 30 | 294736 |
| 1738626000 | 30.59 | -0.02 | -0.07 | 30.24 | 31.3 | 30.24 | 249941 |
| 1738366800 | 30.61 | 1.15 | 3.90 | 29.4 | 30.75 | 29.4 | 519472 |
| 1738280400 | 29.46 | 0.59 | 2.04 | 29 | 29.6818 | 29 | 245132 |
| 1738194000 | 28.87 | 0.44 | 1.55 | 28.34 | 28.97 | 28.34 | 157003 |
| 1738107600 | 28.43 | 0.26 | 0.92 | 28.11 | 28.45 | 28.11 | 107100 |
| 1738021200 | 28.17 | -0.06 | -0.21 | 27.7 | 28.56 | 27.7 | 159710 |
| 1737762000 | 28.23 | 0.1 | 0.36 | 28.1 | 28.29 | 28.02 | 87177 |
| 1737675600 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 0 |
| 1737589200 | 28.13 | -0.35 | -1.23 | 28.34 | 28.4 | 28.06 | 118190 |
| 1737502800 | 28.48 | 0.34 | 1.21 | 28.4 | 28.7679 | 28.4 | 150294 |
| 1737157200 | 28.14 | -0.46 | -1.61 | 28.76 | 28.76 | 28.1 | 138486 |
| 1737070800 | 28.6 | -0.31 | -1.07 | 28.94 | 28.94 | 28.45 | 130647 |
| 1736984400 | 28.91 | 0.03 | 0.10 | 29.56 | 29.56 | 28.77 | 180048 |
| 1736898000 | 28.88 | -0.1 | -0.35 | 28.97 | 28.98 | 28.41 | 211742 |
| 1736811600 | 28.98 | -0.01 | -0.03 | 28.91 | 29.18 | 28.9 | 152009 |
| 1736552400 | 28.99 | -0.49 | -1.66 | 29.16 | 29.16 | 28.35 | 177534 |
| 1736379600 | 29.48 | -0.39 | -1.31 | 29.805 | 29.9 | 29.13 | 179277 |
| 1736293200 | 29.87 | -0.36 | -1.19 | 30.3 | 30.3981 | 29.66 | 117230 |
| 1736206800 | 30.23 | -0.47 | -1.53 | 30.6 | 30.6 | 29.97 | 153013 |
| 1735947600 | 30.7 | 0.84 | 2.81 | 29.915 | 30.77 | 29.8 | 147915 |
| 1735861200 | 29.86 | 0.45 | 1.53 | 29.575 | 30.07 | 29.4237 | 157216 |
| 1735688400 | 29.41 | -0.33 | -1.11 | 29.93 | 30.05 | 29.13 | 301490 |
| 1735602000 | 29.74 | -0.01 | -0.03 | 29.51 | 29.95 | 29.35 | 233387 |
| 1735342800 | 29.75 | -0.49 | -1.62 | 30.2 | 30.47 | 29.635 | 157757 |
| 1735256400 | 30.24 | 0.89 | 3.03 | 29.11 | 30.28 | 29.11 | 214824 |
| 1735077840 | 29.35 | 0 | 0.00 | 29.61 | 29.8 | 29.32 | 74860 |
| 1734997200 | 29.35 | -0.22 | -0.74 | 29.5 | 29.5 | 28.94 | 321419 |
| 1734738000 | 29.57 | -0.18 | -0.61 | 29.8 | 30.62 | 29.36 | 589258 |
| 1734651600 | 29.75 | 0.24 | 0.81 | 29.88 | 29.99 | 29.265 | 126315 |
| 1734565200 | 29.51 | -1.22 | -3.97 | 30.8 | 31.4 | 29.24 | 374456 |
| 1734478800 | 30.73 | -0.56 | -1.79 | 31.29 | 31.3 | 30.65 | 123333 |
| 1734392400 | 31.29 | -0.15 | -0.48 | 31.14 | 31.51 | 31.05 | 152813 |
| 1734133200 | 31.44 | 0.44 | 1.42 | 30.895 | 31.44 | 30.8 | 136780 |
| 1734046800 | 31 | 0.2 | 0.65 | 30.895 | 31.289 | 30.8 | 210212 |
| 1733960400 | 30.8 | 0.19 | 0.62 | 30.6 | 31 | 30.53 | 125196 |
| 1733874000 | 30.61 | -0.64 | -2.05 | 31 | 31.1995 | 30.54 | 94325 |
| 1733787600 | 31.25 | -0.22 | -0.70 | 31.305 | 31.62 | 30.875 | 154828 |
| 1733528400 | 31.47 | -0.26 | -0.82 | 31.6 | 31.6 | 30.71 | 188672 |
| 1733442000 | 31.73 | -0.02 | -0.06 | 31.83 | 32.2 | 31.55 | 129526 |
| 1733355600 | 31.75 | 0.14 | 0.44 | 31.79 | 31.88 | 31.3 | 109122 |
| 1733269200 | 31.61 | 0.14 | 0.44 | 31.65 | 32.1 | 31.5 | 147689 |
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
