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 | -0.83 | -2.46803449301 | 33.63 | 33.92 | 30.46 | 347688 | 32.09435006 | CS |
| 4 | -4.66 | -12.4399359317 | 37.46 | 39.17 | 30.46 | 234095 | 33.95660533 | CS |
| 12 | -3.51 | -9.66675846874 | 36.31 | 40.28 | 30.46 | 202575 | 36.05383707 | CS |
| 26 | 1.12 | 3.53535353535 | 31.68 | 40.28 | 30.46 | 199874 | 35.18601954 | CS |
| 52 | 1.33 | 4.22624721957 | 31.47 | 40.28 | 29.185 | 227536 | 34.49443515 | CS |
| 156 | 12.04 | 57.9961464355 | 20.76 | 40.28 | 16.58 | 162728 | 28.50761298 | CS |
| 260 | 17.8 | 118.666666667 | 15 | 40.28 | 14.16 | 163318 | 28.31069625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 32.799999 | 0.37 | 1.14 | 32.5 | 33.119999 | 32.28 | 316484 |
| 1732146000 | 32.43 | 0.48 | 1.50 | 31.74 | 32.46 | 31.55 | 307848 |
| 1732059600 | 31.95 | 0.95 | 3.06 | 30.88 | 32.06 | 30.46 | 349173 |
| 1731973200 | 31 | -1.52 | -4.67 | 32.049999 | 32.45 | 30.9135 | 395952 |
| 1731714000 | 32.52 | -0.98 | -2.93 | 33.63 | 33.92 | 32.2901 | 368982 |
| 1731627600 | 33.5 | 0.17 | 0.51 | 33.32 | 33.73 | 33.0904 | 242536 |
| 1731541200 | 33.33 | -1.12 | -3.25 | 34.65 | 34.835 | 33.31 | 226921 |
| 1731454800 | 34.45 | -0.38 | -1.09 | 34.46 | 35.09 | 33.69 | 232904 |
| 1731368400 | 34.83 | -0.1 | -0.29 | 36.01 | 36.01 | 34.79 | 193364 |
| 1731109200 | 34.93 | 0.93 | 2.74 | 34.12 | 35.19 | 33.83 | 234631 |
| 1731022800 | 34 | -3.15 | -8.48 | 34.74 | 38.28 | 32.64 | 502517 |
| 1730936400 | 37.15 | 1.79 | 5.06 | 37.38 | 39.17 | 36.9 | 290468 |
| 1730850000 | 35.36 | 0.48 | 1.38 | 34.97 | 35.61 | 34.94 | 107161 |
| 1730763600 | 34.88 | -0.32 | -0.91 | 35.08 | 35.66 | 34.82 | 97826 |
| 1730500800 | 35.2 | 0.43 | 1.24 | 35 | 35.76 | 34.9362 | 198641 |
| 1730414400 | 34.77 | -1.69 | -4.64 | 36.25 | 36.4689 | 34.73 | 156789 |
| 1730328000 | 36.46 | -0.77 | -2.07 | 37.18 | 37.46 | 36.4 | 118883 |
| 1730241600 | 37.23 | -0.06 | -0.16 | 37.18 | 37.4 | 36.8254 | 116951 |
| 1730155200 | 37.29 | 0.17 | 0.46 | 37.43 | 37.45 | 37.06 | 146553 |
| 1729896000 | 37.12 | 0.05 | 0.13 | 37.46 | 37.64 | 36.81 | 77316 |
| 1729809600 | 37.07 | -0.37 | -0.99 | 37.79 | 37.86 | 37.055 | 84016 |
| 1729723200 | 37.44 | -0.15 | -0.40 | 37.36 | 37.54 | 37.055 | 85880 |
| 1729636800 | 37.59 | -0.69 | -1.80 | 38.21 | 38.21 | 37.44 | 67837 |
| 1729550400 | 38.28 | -0.22 | -0.57 | 38.57 | 38.66 | 37.98 | 176115 |
| 1729291200 | 38.5 | -0.19 | -0.49 | 38.72 | 38.72 | 38.23 | 77121 |
| 1729204800 | 38.69 | 0.4 | 1.04 | 38.6 | 38.705 | 38.29 | 78088 |
| 1729118400 | 38.29 | 1.24 | 3.35 | 37.35 | 38.35 | 37.15 | 134006 |
| 1729032000 | 37.05 | -1.47 | -3.82 | 38.33 | 38.65 | 37.01 | 181805 |
| 1728945600 | 38.52 | -1.7 | -4.23 | 40.06 | 40.11 | 38.51 | 276720 |
| 1728686400 | 40.22 | 0.38 | 0.95 | 39.75 | 40.28 | 39.6586 | 181256 |
| 1728600000 | 39.84 | -0.12 | -0.30 | 39.47 | 40.01 | 39.11 | 421994 |
| 1728513600 | 39.96 | 0.86 | 2.20 | 39.1 | 40.2 | 39.1 | 339503 |
| 1728427200 | 39.1 | 0.28 | 0.72 | 39.06 | 39.65 | 38.83 | 124008 |
| 1728340800 | 38.82 | -0.19 | -0.49 | 39 | 39 | 38.37 | 118258 |
| 1728081600 | 39.01 | 1.28 | 3.39 | 38.33 | 39.08 | 37.8425 | 154793 |
| 1727995200 | 37.73 | -0.58 | -1.51 | 38.31 | 38.31 | 37.53 | 88376 |
| 1727908800 | 38.31 | 0.23 | 0.60 | 38.09 | 38.71 | 37.865 | 113922 |
| 1727822400 | 38.08 | 0.13 | 0.34 | 37.77 | 38.11 | 37.46 | 98157 |
| 1727736000 | 37.95 | 0.08 | 0.21 | 37.94 | 37.99 | 37.37 | 70558 |
| 1727476800 | 37.87 | -0.01 | -0.03 | 38.1 | 38.15 | 37.605 | 225643 |
| 1727390400 | 37.88 | 0.48 | 1.28 | 37.83 | 38.23 | 37.4 | 215535 |
| 1727304000 | 37.4 | 0.47 | 1.27 | 37.02 | 37.43 | 36.6 | 178639 |
| 1727217600 | 36.93 | -0.36 | -0.97 | 37.5 | 37.5 | 36.66 | 198027 |
| 1727131200 | 37.29 | -0.72 | -1.89 | 38.01 | 38.415 | 37.28 | 137435 |
| 1726872000 | 38.01 | 0.65 | 1.74 | 37.37 | 38.91 | 37.03 | 1343559 |
| 1726785600 | 37.36 | 0.86 | 2.36 | 37 | 37.64 | 36.845 | 107026 |
| 1726699200 | 36.5 | 0.07 | 0.19 | 36.55 | 36.9699 | 36 | 150057 |
| 1726612800 | 36.43 | 0.29 | 0.80 | 36.44 | 36.89 | 36.04 | 135562 |
| 1726526400 | 36.14 | 0.37 | 1.03 | 36.11 | 36.49 | 35.639 | 170593 |
| 1726267200 | 35.77 | 0.74 | 2.11 | 35.42 | 36.08 | 35.235 | 146518 |
| 1726180800 | 35.03 | 0.58 | 1.68 | 34.5 | 35.09 | 34.37 | 124985 |
| 1726094400 | 34.45 | 0.68 | 2.01 | 33.69 | 34.53 | 33.014 | 111175 |
| 1726008000 | 33.77 | -0.13 | -0.38 | 33.84 | 34.3 | 33.33 | 326695 |
| 1725921600 | 33.9 | 0.06 | 0.18 | 33.94 | 34.24 | 33.77 | 322006 |
| 1725662400 | 33.84 | -1.35 | -3.84 | 35.27 | 35.37 | 33.69 | 107673 |
| 1725576000 | 35.19 | -0.02 | -0.06 | 35.57 | 35.69 | 34.9401 | 86557 |
| 1725489600 | 35.21 | 0.37 | 1.06 | 34.69 | 35.22 | 34.52 | 82714 |
| 1725403200 | 34.84 | -1.41 | -3.89 | 36.01 | 36.36 | 34.65 | 128184 |
| 1725057600 | 36.25 | 0.17 | 0.47 | 36.31 | 36.31 | 35.71 | 99054 |
| 1724971200 | 36.08 | 0.54 | 1.52 | 35.89 | 36.415 | 35.765 | 84062 |
| 1724884800 | 35.54 | -0.2 | -0.56 | 35.73 | 36.13 | 35.28 | 91691 |
| 1724798400 | 35.74 | 0.16 | 0.45 | 35.48 | 36.04 | 35.24 | 94844 |
| 1724712000 | 35.58 | -0.41 | -1.14 | 36.28 | 36.32 | 35.56 | 84162 |
| 1724452800 | 35.99 | 0.98 | 2.80 | 35.39 | 36.34 | 35.22 | 135208 |
| 1724366400 | 35.01 | -0.43 | -1.21 | 35.44 | 35.625 | 34.99 | 107372 |
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
