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 | -1.05 | -3.51640991293 | 29.86 | 31.26 | 28.75 | 2502050 | 29.73836811 | CS |
| 4 | -1.3 | -4.31750249087 | 30.11 | 31.26 | 28.11 | 2769117 | 29.7027689 | CS |
| 12 | -7.05 | -19.6597880647 | 35.86 | 39 | 27 | 3328683 | 30.32176762 | CS |
| 26 | 1.54 | 5.64723138981 | 27.27 | 41.93 | 27 | 2820670 | 32.77434217 | CS |
| 52 | 7.23 | 33.5032437442 | 21.58 | 41.93 | 21.07 | 2700774 | 28.8959208 | CS |
| 156 | 10.77 | 59.7006651885 | 18.04 | 41.93 | 14.36 | 2944048 | 21.67650408 | CS |
| 260 | 23.32 | 424.772313297 | 5.49 | 41.93 | 4.55 | 3321260 | 16.98752032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 29.12 | -0.68 | -2.28 | 29.9 | 29.91 | 28.79 | 2454748 |
| 1741732800 | 29.8 | -0.79 | -2.58 | 30.95 | 31.26 | 29.78 | 2459898 |
| 1741646400 | 30.59 | 0.55 | 1.83 | 29.72 | 30.76 | 29.72 | 2662793 |
| 1741390800 | 30.04 | 1.22 | 4.23 | 28.84 | 30.28 | 28.82 | 2974384 |
| 1741304400 | 28.82 | -0.79 | -2.67 | 29.86 | 29.86 | 28.75 | 1958429 |
| 1741218000 | 29.61 | -0.32 | -1.07 | 29.51 | 29.91 | 29.05 | 1836716 |
| 1741131600 | 29.93 | 1.35 | 4.72 | 28.44 | 30.58 | 28.11 | 4098748 |
| 1741045200 | 28.58 | -0.32 | -1.11 | 29 | 29.15 | 28.125 | 3083493 |
| 1740786000 | 28.9 | 0.26 | 0.91 | 28.43 | 29.22 | 28.28 | 3681636 |
| 1740699600 | 28.64 | -1.37 | -4.57 | 30.05 | 30.25 | 28.64 | 3360735 |
| 1740613200 | 30.01 | -0.24 | -0.79 | 30.56 | 30.67 | 29.945 | 2086534 |
| 1740526800 | 30.25 | 0.35 | 1.17 | 29.96 | 30.615 | 29.51 | 3123974 |
| 1740440400 | 29.9 | 0.41 | 1.39 | 29.59 | 30.65 | 29.2471 | 3193756 |
| 1740181200 | 29.49 | -0.12 | -0.41 | 29.84 | 30.09 | 29.37 | 2966066 |
| 1740094800 | 29.61 | -0.67 | -2.21 | 30.01 | 30.49 | 29.52 | 2615473 |
| 1740008400 | 30.28 | -0.18 | -0.59 | 30.54 | 31.1175 | 30.28 | 2099464 |
| 1739922000 | 30.46 | 0.27 | 0.89 | 30.3 | 30.955 | 29.975 | 2591379 |
| 1739576400 | 30.19 | -0.3 | -0.98 | 30.79 | 31.04 | 30.14 | 2405007 |
| 1739490000 | 30.49 | 0.65 | 2.18 | 30.11 | 30.92 | 30.035 | 2959990 |
| 1739403600 | 29.84 | 0.02 | 0.07 | 29.65 | 30.18 | 29.51 | 2551121 |
| 1739317200 | 29.82 | -0.82 | -2.68 | 30.66 | 31.08 | 29.42 | 4442393 |
| 1739230800 | 30.64 | 1.38 | 4.72 | 29.58 | 30.77 | 29.37 | 3416565 |
| 1738971600 | 29.26 | 0.09 | 0.31 | 29.3 | 29.68 | 29.2 | 2562669 |
| 1738885200 | 29.17 | 0.17 | 0.59 | 29.17 | 29.43 | 28.86 | 5320060 |
| 1738798800 | 29 | 0.55 | 1.93 | 28.52 | 29.355 | 28.4 | 3798422 |
| 1738712400 | 28.45 | 0.85 | 3.08 | 27.38 | 28.54 | 27.38 | 4323912 |
| 1738626000 | 27.6 | 0.22 | 0.80 | 27.7 | 28.25 | 27.19 | 4046446 |
| 1738366800 | 27.38 | -0.13 | -0.47 | 27.54 | 28.66 | 27 | 4692734 |
| 1738280400 | 27.51 | -0.31 | -1.11 | 28.38 | 29.21 | 27.28 | 5547881 |
| 1738194000 | 27.82 | 0.03 | 0.11 | 27.76 | 28.02 | 27.465 | 2377636 |
| 1738107600 | 27.79 | -0.5 | -1.77 | 28.31 | 28.43 | 27.61 | 2876858 |
| 1738021200 | 28.29 | -0.36 | -1.26 | 28.4 | 28.82 | 27.99 | 3828461 |
| 1737762000 | 28.65 | -0.6 | -2.05 | 28.45 | 28.675 | 28.19 | 3024636 |
| 1737675600 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1737589200 | 29.25 | -0.76 | -2.53 | 30.15 | 30.15 | 29.18 | 3569064 |
| 1737502800 | 30.01 | -0.13 | -0.43 | 29.96 | 30.205 | 29.68 | 2532263 |
| 1737157200 | 30.14 | -0.49 | -1.60 | 30.32 | 30.67 | 29.79 | 2384745 |
| 1737070800 | 30.63 | -0.21 | -0.68 | 30.54 | 30.7951 | 29.98 | 3159387 |
| 1736984400 | 30.84 | 0.5 | 1.65 | 30.6 | 30.98 | 30.1 | 3251863 |
| 1736898000 | 30.34 | 0.23 | 0.76 | 29.97 | 30.62 | 29.9 | 3271783 |
| 1736811600 | 30.11 | 0.11 | 0.37 | 30.17 | 30.4905 | 29.84 | 2348212 |
| 1736552400 | 30 | -1.24 | -3.97 | 30.81 | 30.9088 | 29.49 | 6214892 |
| 1736379600 | 31.24 | 0.75 | 2.46 | 30.63 | 31.47 | 30.55 | 5760326 |
| 1736293200 | 30.49 | -0.15 | -0.49 | 30.64 | 30.665 | 29.85 | 6054790 |
| 1736206800 | 30.64 | -2.48 | -7.49 | 33.095 | 33.2 | 30.33 | 10136815 |
| 1735947600 | 33.119999 | -4.2 | -11.25 | 37.75 | 39 | 32.71 | 11263383 |
| 1735861200 | 37.32 | 0.65 | 1.77 | 37.435 | 37.5525 | 36.76 | 1073428 |
| 1735688400 | 36.67 | -0.38 | -1.03 | 36.96 | 37.1 | 36.64 | 1269548 |
| 1735602000 | 37.05 | 0.43 | 1.17 | 37.34 | 37.54 | 36.615 | 1565821 |
| 1735342800 | 36.62 | -0.02 | -0.05 | 36.74 | 37.15 | 36.4 | 979800 |
| 1735256400 | 36.64 | -0.05 | -0.14 | 36.4 | 36.72 | 36.12 | 691868 |
| 1735077840 | 36.69 | 0.45 | 1.24 | 36.39 | 36.73 | 35.8901 | 504088 |
| 1734997200 | 36.24 | -0.01 | -0.03 | 36.33 | 36.375 | 35.64 | 1830677 |
| 1734738000 | 36.25 | 0.91 | 2.57 | 35.18 | 36.59 | 35.18 | 4432433 |
| 1734651600 | 35.34 | 0.14 | 0.40 | 35.86 | 35.86 | 35.13 | 2030682 |
| 1734565200 | 35.2 | -1.34 | -3.67 | 36.46 | 36.71 | 34.78 | 3364764 |
| 1734478800 | 36.54 | -0.36 | -0.98 | 36.455 | 36.64 | 35.76 | 1827781 |
| 1734392400 | 36.9 | -0.89 | -2.36 | 37.425 | 37.425 | 36.4 | 3880799 |
| 1734133200 | 37.79 | -0.57 | -1.49 | 38.34 | 38.375 | 37.61 | 1800956 |
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
