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 | 1.09 | 3.76511226252 | 28.95 | 31.19 | 28.715 | 130539 | 29.63389841 | CS |
| 4 | -1.92 | -6.00750938673 | 31.96 | 33.34 | 28.71 | 127356 | 30.42905051 | CS |
| 12 | 0.58 | 1.96877121521 | 29.46 | 34.82 | 28.71 | 124821 | 31.35140907 | CS |
| 26 | -3.94 | -11.5950559152 | 33.98 | 37.21 | 27.57 | 157487 | 31.3166902 | CS |
| 52 | -2.4 | -7.39827373613 | 32.44 | 40.92 | 27.57 | 185593 | 32.90039914 | CS |
| 156 | 9.68 | 47.5442043222 | 20.36 | 40.92 | 10.28 | 145031 | 25.41213745 | CS |
| 260 | 9.07 | 43.2522651407 | 20.97 | 40.92 | 9.43 | 129811 | 23.21939916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 30.04 | -0.4 | -1.31 | 30.77 | 31.14 | 29.95 | 95738 |
| 1732664400 | 30.44 | -0.33 | -1.07 | 30.52 | 30.8 | 30.08 | 116520 |
| 1732578000 | 30.77 | 1.71 | 5.88 | 29.79 | 31.19 | 29.79 | 162519 |
| 1732318800 | 29.06 | 0.29 | 1.01 | 28.78 | 29.575 | 28.78 | 141210 |
| 1732232400 | 28.77 | -0.14 | -0.48 | 28.97 | 29.77 | 28.715 | 135816 |
| 1732146000 | 28.91 | -0.22 | -0.76 | 28.89 | 29.21 | 28.85 | 105884 |
| 1732059600 | 29.13 | -0.21 | -0.72 | 29.27 | 29.27 | 28.71 | 149779 |
| 1731973200 | 29.34 | -0.06 | -0.20 | 29.25 | 29.6 | 29.23 | 138662 |
| 1731714000 | 29.4 | -0.21 | -0.71 | 29.8 | 29.8 | 29.2 | 150431 |
| 1731627600 | 29.61 | 0.09 | 0.30 | 29.57 | 29.899 | 29.5 | 149131 |
| 1731541200 | 29.52 | -0.19 | -0.64 | 30.11 | 30.33 | 29.49 | 145584 |
| 1731454800 | 29.71 | -1.29 | -4.16 | 30.92 | 31.06 | 29.71 | 124079 |
| 1731368400 | 31 | -0.18 | -0.58 | 31.62 | 31.82 | 30.88 | 123436 |
| 1731109200 | 31.18 | -1.21 | -3.74 | 32.259999 | 32.45 | 31.13 | 146509 |
| 1731022800 | 32.39 | 0.04 | 0.12 | 32.409999 | 32.933999 | 32.229999 | 122791 |
| 1730936400 | 32.35 | 0.35 | 1.09 | 32.63 | 33.06 | 31.9744 | 173024 |
| 1730850000 | 32 | 0.63 | 2.01 | 31.19 | 32.18 | 31.19 | 82296 |
| 1730763600 | 31.37 | 0.14 | 0.45 | 31.12 | 32.09 | 31.12 | 64221 |
| 1730500800 | 31.23 | -0.34 | -1.08 | 31.88 | 32.27 | 31.18 | 115618 |
| 1730414400 | 31.57 | -0.54 | -1.68 | 32.04 | 32.217599 | 31.47 | 98694 |
| 1730328000 | 32.11 | 0.36 | 1.13 | 31.62 | 33.34 | 31.62 | 129018 |
| 1730241600 | 31.75 | -0.07 | -0.22 | 32.57 | 34.82 | 30.887 | 142753 |
| 1730155200 | 31.82 | 0.34 | 1.08 | 31.59 | 32.3099 | 31.33 | 145575 |
| 1729896000 | 31.48 | -0.13 | -0.41 | 31.85 | 32.03 | 31.33 | 85213 |
| 1729809600 | 31.61 | 0.36 | 1.15 | 31.39 | 31.76 | 31.26 | 103944 |
| 1729723200 | 31.25 | -0.27 | -0.86 | 31.27 | 31.6 | 31.19 | 116594 |
| 1729636800 | 31.52 | -0.35 | -1.10 | 31.72 | 31.74 | 31.21 | 105325 |
| 1729550400 | 31.87 | -1.19 | -3.60 | 32.86 | 33.064999 | 31.68 | 104396 |
| 1729291200 | 33.06 | 0.05 | 0.15 | 33.02 | 33.369999 | 32.64 | 62037 |
| 1729204800 | 33.009999 | 0.19 | 0.58 | 33.02 | 33.18 | 32.58 | 80580 |
| 1729118400 | 32.82 | 0.58 | 1.80 | 32.61 | 33.22 | 32.45 | 129792 |
| 1729032000 | 32.24 | 0.49 | 1.54 | 31.67 | 32.63 | 31.57 | 142214 |
| 1728945600 | 31.75 | 0.1 | 0.32 | 31.65 | 32.02 | 31.3627 | 101913 |
| 1728686400 | 31.65 | 0.33 | 1.05 | 31.37 | 31.975 | 31.23 | 72513 |
| 1728600000 | 31.32 | -0.13 | -0.41 | 31.08 | 31.59878 | 30.9505 | 69484 |
| 1728513600 | 31.45 | 0.05 | 0.16 | 31.22 | 32.09 | 31.14 | 88584 |
| 1728427200 | 31.4 | -0.23 | -0.73 | 31.82 | 31.95 | 31.37 | 108929 |
| 1728340800 | 31.63 | -0.72 | -2.23 | 32.03 | 32.03 | 31.31 | 225978 |
| 1728081600 | 32.35 | 0.27 | 0.84 | 32.61 | 32.619999 | 31.85 | 82087 |
| 1727995200 | 32.08 | 0.23 | 0.72 | 31.68 | 32.3125 | 31.57 | 84581 |
| 1727908800 | 31.85 | -0.45 | -1.39 | 32.1 | 32.439999 | 31.644 | 71497 |
| 1727822400 | 32.299999 | -0.07 | -0.22 | 32.34 | 32.64 | 32 | 97295 |
| 1727736000 | 32.369999 | -0.19 | -0.58 | 32.57 | 32.7 | 32.009999 | 230158 |
| 1727476800 | 32.56 | 0.35 | 1.09 | 32.54 | 33.14 | 32.24 | 132491 |
| 1727390400 | 32.21 | 0.51 | 1.61 | 32.229999 | 32.34 | 31.79 | 140880 |
| 1727304000 | 31.7 | -0.99 | -3.03 | 32.81 | 32.84 | 31.7 | 143809 |
| 1727217600 | 32.689999 | -0.66 | -1.98 | 32.799999 | 33.47 | 32.4975 | 123781 |
| 1727131200 | 33.35 | 0.11 | 0.33 | 33.65 | 33.73 | 33.03 | 99565 |
| 1726872000 | 33.24 | -1.14 | -3.32 | 33.7 | 33.8 | 33.24 | 209019 |
| 1726785600 | 34.38 | 1.42 | 4.31 | 34.03 | 34.52 | 33.365 | 159337 |
| 1726699200 | 32.96 | -0.06 | -0.18 | 32.869999 | 34.195 | 32.56 | 172276 |
| 1726612800 | 33.02 | 1.12 | 3.51 | 31.94 | 33.259999 | 31.94 | 103459 |
| 1726526400 | 31.9 | 0.21 | 0.66 | 31.84 | 32.259999 | 31.41 | 132938 |
| 1726267200 | 31.69 | 1.17 | 3.83 | 30.99 | 31.83 | 30.91 | 136041 |
| 1726180800 | 30.52 | 0.19 | 0.63 | 30.65 | 30.95 | 30.07 | 115129 |
| 1726094400 | 30.33 | 0.41 | 1.37 | 29.67 | 30.36 | 29.3601 | 166935 |
| 1726008000 | 29.92 | -0.1 | -0.33 | 30.18 | 30.29 | 29.73 | 107929 |
| 1725921600 | 30.02 | -0.1 | -0.33 | 30.13 | 30.5987 | 29.99 | 134686 |
| 1725662400 | 30.12 | 0.15 | 0.50 | 30.03 | 30.57 | 29.85 | 125257 |
| 1725576000 | 29.97 | -0.01 | -0.03 | 30.27 | 30.59 | 29.91 | 134647 |
| 1725489600 | 29.98 | 0.33 | 1.11 | 29.46 | 30.11 | 29.43 | 185237 |
| 1725403200 | 29.65 | -1.29 | -4.17 | 30.6 | 30.9199 | 29.34 | 161937 |
| 1725057600 | 30.94 | 0.16 | 0.52 | 31.09 | 31.145 | 30.34 | 202191 |
| 1724971200 | 30.78 | 0.19 | 0.62 | 30.87 | 31.13 | 30.48 | 121822 |
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
