Premium
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 | -1.16 | -4.20747188974 | 27.57 | 27.63 | 26.12 | 406972 | 26.63560999 | CS |
| 4 | -2.71 | -9.30631868132 | 29.12 | 29.16 | 26.12 | 342634 | 27.68347382 | CS |
| 12 | -4.16 | -13.6081125286 | 30.57 | 31.93 | 26.12 | 287869 | 29.40593275 | CS |
| 26 | -3.67 | -12.2007978723 | 30.08 | 33.12 | 26.12 | 256851 | 30.25895281 | CS |
| 52 | -7.54 | -22.2091310751 | 33.95 | 34.3 | 26.12 | 295636 | 30.96280852 | CS |
| 156 | -1.23 | -4.4500723589 | 27.64 | 34.3 | 20.38 | 388050 | 28.95105356 | CS |
| 260 | -4.46 | -14.4476838354 | 30.87 | 34.3 | 12.1 | 376550 | 26.23832957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.37 | 0.05 | 0.19 | 26.12 | 26.56 | 26.12 | 670897 |
| 1734651600 | 26.32 | -0.14 | -0.53 | 26.57 | 26.62 | 26.31 | 358540 |
| 1734565200 | 26.46 | -0.39 | -1.45 | 26.99 | 27.06 | 26.3669 | 271104 |
| 1734478800 | 26.85 | -0.41 | -1.50 | 26.88 | 26.91 | 26.75 | 291557 |
| 1734392400 | 27.26 | -0.58 | -2.08 | 27.57 | 27.63 | 27.21 | 442764 |
| 1734133200 | 27.84 | -0.03 | -0.11 | 27.89 | 27.94 | 27.75 | 374427 |
| 1734046800 | 27.87 | -0.21 | -0.75 | 28.02 | 28.12 | 27.83 | 364323 |
| 1733960400 | 28.08 | 0.04 | 0.14 | 28.16 | 28.16 | 27.9108 | 262482 |
| 1733874000 | 28.04 | -0.2 | -0.71 | 28.19 | 28.2412 | 28.04 | 222777 |
| 1733787600 | 28.24 | 0.13 | 0.46 | 28.53 | 28.7 | 28.24 | 344599 |
| 1733528400 | 28.11 | -0.34 | -1.20 | 28.52 | 28.52 | 28.1 | 261231 |
| 1733442000 | 28.45 | 0.3 | 1.07 | 28.42 | 28.53 | 28.31 | 351843 |
| 1733355600 | 28.15 | -0.15 | -0.53 | 28.48 | 28.48 | 28.11 | 337078 |
| 1733269200 | 28.3 | 0.23 | 0.82 | 28.32 | 28.4 | 28.12 | 627569 |
| 1733182800 | 28.07 | -0.11 | -0.39 | 28.12 | 28.12 | 27.789 | 397449 |
| 1732917840 | 28.18 | -0.04 | -0.14 | 28.3 | 28.34 | 28.12 | 168634 |
| 1732750800 | 28.22 | 0.1 | 0.36 | 28.15 | 28.36 | 28.11 | 158450 |
| 1732664400 | 28.12 | -0.53 | -1.85 | 28.55 | 28.56 | 28.03 | 379888 |
| 1732578000 | 28.65 | -0.36 | -1.24 | 29.12 | 29.16 | 28.65 | 224436 |
| 1732318800 | 29.01 | 0.12 | 0.42 | 28.81 | 29.07 | 28.8 | 183341 |
| 1732232400 | 28.89 | -0.04 | -0.14 | 29.04 | 29.14 | 28.86 | 206107 |
| 1732146000 | 28.93 | -0.14 | -0.48 | 28.93 | 29.06 | 28.79 | 290076 |
| 1732059600 | 29.07 | -0.85 | -2.84 | 28.82 | 29.115 | 28.79 | 252509 |
| 1731973200 | 29.92 | 0.23 | 0.77 | 29.77 | 30.11 | 29.77 | 302129 |
| 1731714000 | 29.69 | 0.2 | 0.68 | 29.68 | 29.78 | 29.53 | 270564 |
| 1731627600 | 29.49 | 0.35 | 1.20 | 29.59 | 29.69 | 29.46 | 204020 |
| 1731541200 | 29.14 | -0.23 | -0.78 | 29.04 | 29.29 | 28.74 | 283453 |
| 1731454800 | 29.37 | -0.56 | -1.87 | 29.52 | 29.57 | 29.13 | 252676 |
| 1731368400 | 29.93 | 0.01 | 0.03 | 29.9 | 29.98 | 29.79 | 234159 |
| 1731109200 | 29.92 | -0.63 | -2.06 | 30.08 | 30.085 | 29.735 | 257187 |
| 1731022800 | 30.55 | 0.48 | 1.60 | 30.49 | 30.6 | 30.362 | 167243 |
| 1730936400 | 30.07 | -0.68 | -2.21 | 29.71 | 30.17 | 29.65 | 243033 |
| 1730850000 | 30.75 | 0.37 | 1.22 | 30.58 | 30.8107 | 30.56 | 172607 |
| 1730763600 | 30.38 | 0.08 | 0.26 | 30.58 | 30.71 | 30.37 | 206338 |
| 1730500800 | 30.3 | -0.13 | -0.43 | 30.73 | 30.73 | 30.2188 | 164428 |
| 1730414400 | 30.43 | 0.16 | 0.53 | 30.38 | 30.56 | 30.22 | 422084 |
| 1730328000 | 30.27 | 0.14 | 0.46 | 30.42 | 30.51 | 30.27 | 228374 |
| 1730241600 | 30.13 | -0.31 | -1.02 | 30.53 | 30.62 | 30.11 | 445814 |
| 1730155200 | 30.44 | -0.56 | -1.81 | 30.36 | 30.68 | 30.34 | 423024 |
| 1729896000 | 31 | 0.1 | 0.32 | 31.33 | 31.42 | 31 | 155309 |
| 1729809600 | 30.9 | 0.39 | 1.28 | 30.81 | 30.9 | 30.55 | 333412 |
| 1729723200 | 30.51 | -0.28 | -0.91 | 30.65 | 30.72 | 30.36 | 240961 |
| 1729636800 | 30.79 | 0 | 0.00 | 30.81 | 30.9 | 30.7 | 119663 |
| 1729550400 | 30.79 | 0.03 | 0.10 | 30.99 | 31.08 | 30.75 | 249143 |
| 1729291200 | 30.76 | 0.08 | 0.26 | 30.68 | 30.76 | 30.55 | 242371 |
| 1729204800 | 30.68 | 0.13 | 0.43 | 30.6 | 30.72 | 30.33 | 123528 |
| 1729118400 | 30.55 | 0.1 | 0.33 | 30.68 | 30.71 | 30.49 | 178512 |
| 1729032000 | 30.45 | -0.91 | -2.90 | 30.42 | 30.47 | 30.27 | 308009 |
| 1728945600 | 31.36 | 0.01 | 0.03 | 31.37 | 31.46 | 31.2402 | 111127 |
| 1728686400 | 31.35 | 0.11 | 0.35 | 31.19 | 31.4 | 31.17 | 94675 |
| 1728600000 | 31.24 | 0.21 | 0.68 | 31.23 | 31.29 | 31.06 | 153685 |
| 1728513600 | 31.03 | -0.14 | -0.45 | 30.77 | 31.0899 | 30.77 | 127813 |
| 1728427200 | 31.17 | -0.59 | -1.86 | 31.4 | 31.41 | 30.9601 | 176200 |
| 1728340800 | 31.76 | 0.34 | 1.08 | 31.76 | 31.93 | 31.68 | 489162 |
| 1728081600 | 31.42 | -0.13 | -0.41 | 31.42 | 31.53 | 31.28 | 276495 |
| 1727995200 | 31.55 | 0.2 | 0.64 | 30.96 | 31.55 | 30.96 | 875649 |
| 1727908800 | 31.35 | 0.58 | 1.88 | 31.53 | 31.53 | 30.93 | 503562 |
| 1727822400 | 30.77 | 0.46 | 1.52 | 30.35 | 30.83 | 30.32 | 251441 |
| 1727736000 | 30.31 | -0.3 | -0.98 | 30.57 | 30.7 | 30.31 | 254327 |
| 1727476800 | 30.61 | 0.42 | 1.39 | 30.47 | 30.7153 | 30.4 | 142305 |
| 1727390400 | 30.19 | -0.72 | -2.33 | 30.17 | 30.39 | 30.08 | 371914 |
| 1727304000 | 30.91 | -0.69 | -2.18 | 31.47 | 31.47 | 30.9 | 189203 |
| 1727217600 | 31.6 | -0.38 | -1.19 | 31.7 | 31.745 | 31.47 | 225743 |
| 1727131200 | 31.98 | -0.07 | -0.22 | 31.68 | 31.98 | 31.68 | 211722 |
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
