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 | 0.42 | 1.3125 | 32 | 33.74 | 31.51 | 257091 | 32.57292646 | CS |
| 4 | 1.21 | 3.87696251202 | 31.21 | 33.74 | 30.42 | 318710 | 31.73493692 | CS |
| 12 | 6.7 | 26.0497667185 | 25.72 | 33.74 | 25.59 | 416802 | 29.69991946 | CS |
| 26 | 0.66 | 2.07808564232 | 31.76 | 33.98 | 23.28 | 439689 | 28.34729486 | CS |
| 52 | -40.04 | -55.2580734198 | 72.46 | 73.27 | 23.28 | 528391 | 32.01036588 | CS |
| 156 | -82.57 | -71.8062440212 | 114.99 | 146.465 | 23.28 | 356080 | 54.63110477 | CS |
| 260 | -14.48 | -30.8742004264 | 46.9 | 173.42 | 23.28 | 284809 | 63.53666055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 32.42 | -0.06 | -0.18 | 32.4 | 32.93 | 31.82 | 191142 |
| 1738280400 | 32.479999 | -0.42 | -1.28 | 33 | 33.74 | 32.409999 | 183875 |
| 1738194000 | 32.9 | 0.38 | 1.17 | 32.43 | 32.97 | 32.02 | 318283 |
| 1738107600 | 32.52 | -0.03 | -0.09 | 32.82 | 33.455 | 32.369999 | 236106 |
| 1738021200 | 32.549999 | 0.35 | 1.09 | 31.75 | 32.67 | 31.5962 | 370122 |
| 1737762000 | 32.2 | 0.64 | 2.03 | 32 | 32.759999 | 31.51 | 177067 |
| 1737675600 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1737589200 | 31.56 | 0.17 | 0.54 | 31.28 | 31.6 | 30.8 | 306246 |
| 1737502800 | 31.39 | -0.16 | -0.51 | 31.55 | 31.9899 | 30.63 | 521784 |
| 1737157200 | 31.55 | 0.05 | 0.16 | 31.92 | 31.98 | 31.3785 | 165133 |
| 1737070800 | 31.5 | -0.01 | -0.03 | 31.46 | 32.034999 | 31 | 204386 |
| 1736984400 | 31.51 | 0.41 | 1.32 | 31.73 | 31.85 | 31.11 | 169567 |
| 1736898000 | 31.1 | 0.03 | 0.10 | 31.2 | 31.7 | 30.79 | 260573 |
| 1736811600 | 31.07 | -0.13 | -0.42 | 31 | 31.216 | 30.42 | 344094 |
| 1736552400 | 31.2 | -0.04 | -0.13 | 32.009999 | 32.009999 | 30.891 | 499340 |
| 1736379600 | 31.24 | -0.5 | -1.58 | 31.11 | 31.61 | 30.66 | 292827 |
| 1736293200 | 31.74 | -0.42 | -1.31 | 32.54 | 33.49 | 31.45 | 658574 |
| 1736206800 | 32.159999 | 0.9 | 2.88 | 31.5 | 32.82 | 31.01 | 472116 |
| 1735947600 | 31.26 | 0.77 | 2.53 | 30.63 | 31.65 | 30.63 | 268198 |
| 1735861200 | 30.49 | -0.41 | -1.33 | 31.03 | 31.15 | 30.21 | 426768 |
| 1735688400 | 30.9 | -0.12 | -0.39 | 31.11 | 31.3875 | 30.61 | 307339 |
| 1735602000 | 31.02 | 0.52 | 1.70 | 30.11 | 31.48 | 30 | 410118 |
| 1735342800 | 30.5 | -0.04 | -0.13 | 30.5 | 30.725 | 30 | 198072 |
| 1735256400 | 30.54 | -0.3 | -0.97 | 30.59 | 30.83 | 30.1671 | 238659 |
| 1735077840 | 30.84 | -0.13 | -0.42 | 31.02 | 31.23 | 30.3 | 128389 |
| 1734997200 | 30.97 | 0.67 | 2.21 | 30.3 | 31.05 | 30.25 | 362816 |
| 1734738000 | 30.3 | -0.73 | -2.35 | 30.58 | 31.17 | 30.2401 | 475286 |
| 1734651600 | 31.03 | 1.05 | 3.50 | 30.56 | 32.15 | 30.15 | 591264 |
| 1734565200 | 29.98 | -0.84 | -2.73 | 31 | 31.28 | 29.87 | 391118 |
| 1734478800 | 30.82 | 0.61 | 2.02 | 30.15 | 31.16 | 30 | 428817 |
| 1734392400 | 30.21 | 0.21 | 0.70 | 29.74 | 30.445 | 29.52 | 573885 |
| 1734133200 | 30 | -0.49 | -1.61 | 30.49 | 30.9 | 29.81 | 499130 |
| 1734046800 | 30.49 | -0.07 | -0.23 | 30.22 | 31.0985 | 29.7508 | 410784 |
| 1733960400 | 30.56 | 0.78 | 2.62 | 30.3 | 31.09 | 29.78 | 373244 |
| 1733874000 | 29.78 | -0.13 | -0.43 | 29.6 | 30.38 | 29.4117 | 446682 |
| 1733787600 | 29.91 | -0.14 | -0.47 | 30.14 | 30.84 | 29.656 | 340611 |
| 1733528400 | 30.05 | 1.55 | 5.44 | 28.7 | 30.1 | 28.5 | 317081 |
| 1733442000 | 28.5 | 0.03 | 0.11 | 28.46 | 28.62 | 27.975 | 227972 |
| 1733355600 | 28.47 | 0.02 | 0.07 | 28.67 | 29.39 | 28.3125 | 452663 |
| 1733269200 | 28.45 | 0.16 | 0.57 | 27.92 | 28.72 | 27.65 | 441035 |
| 1733182800 | 28.29 | -0.02 | -0.07 | 28.3 | 28.37 | 27.442 | 479100 |
| 1732917840 | 28.31 | -0.15 | -0.53 | 28.76 | 28.94 | 27.82 | 274122 |
| 1732750800 | 28.46 | -0.34 | -1.18 | 28.72 | 29.24 | 28.35 | 363214 |
| 1732664400 | 28.8 | -0.19 | -0.66 | 28.88 | 29.2 | 28.26 | 391543 |
| 1732578000 | 28.99 | 0.32 | 1.12 | 28.95 | 29.61 | 28.73 | 372256 |
| 1732318800 | 28.67 | 0.19 | 0.67 | 27.98 | 29.035 | 27.9 | 348705 |
| 1732232400 | 28.48 | 1.74 | 6.51 | 26.95 | 29.35 | 26.45 | 552882 |
| 1732146000 | 26.74 | 0.59 | 2.26 | 26.3 | 27.14 | 25.7533 | 553763 |
| 1732059600 | 26.15 | 0.02 | 0.08 | 26 | 26.325 | 25.59 | 489747 |
| 1731973200 | 26.13 | -0.75 | -2.79 | 27.02 | 27.395 | 26.08 | 467211 |
| 1731714000 | 26.88 | -1.38 | -4.88 | 28.24 | 28.36 | 26.63 | 449417 |
| 1731627600 | 28.26 | -1.16 | -3.94 | 29.03 | 29.49 | 28.13 | 497641 |
| 1731541200 | 29.42 | -0.08 | -0.27 | 29.58 | 30.905 | 28.91 | 414845 |
| 1731454800 | 29.5 | 1 | 3.51 | 30.5 | 33.42 | 28.9 | 1591895 |
| 1731368400 | 28.5 | 2.13 | 8.08 | 26.53 | 28.59 | 26.37 | 1067185 |
| 1731109200 | 26.37 | 0.42 | 1.62 | 25.72 | 26.38 | 25.59 | 892683 |
| 1731022800 | 25.95 | 1.46 | 5.96 | 24.8 | 26.19 | 24.75 | 883254 |
| 1730936400 | 24.49 | 0.88 | 3.73 | 24.48 | 24.89 | 24.12 | 500946 |
| 1730850000 | 23.61 | -0.36 | -1.50 | 24.06 | 24.16 | 23.43 | 300960 |
| 1730763600 | 23.97 | 0.26 | 1.10 | 23.77 | 24.1951 | 23.42 | 535249 |
| 1730500800 | 23.71 | 0.06 | 0.25 | 24 | 24.2002 | 23.42 | 411783 |
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
