Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -4.35878962536 | 27.76 | 29.85 | 26.225 | 6407579 | 28.24123659 | CS |
| 4 | -4.57 | -14.6850899743 | 31.12 | 31.95 | 26.225 | 4161418 | 29.36881943 | CS |
| 12 | -3.91 | -12.8365068943 | 30.46 | 33.45 | 26.225 | 3648099 | 30.1882655 | CS |
| 26 | 0.98 | 3.83261634728 | 25.57 | 33.45 | 22.985 | 3826717 | 28.49412802 | CS |
| 52 | 4.9 | 22.6327944573 | 21.65 | 33.45 | 21.36 | 3784631 | 27.18604925 | CS |
| 156 | 19.03 | 253.058510638 | 7.52 | 33.45 | 5.475 | 5837185 | 15.89417487 | CS |
| 260 | 13.44 | 102.517162471 | 13.11 | 33.45 | 4.49 | 6410949 | 12.24750299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 26.55 | -0.43 | -1.59 | 26.59 | 26.969 | 25.99 | 6303236 |
| 1741131600 | 26.98 | -1.22 | -4.33 | 27.58 | 27.89 | 26.225 | 6800837 |
| 1741045200 | 28.2 | -1.24 | -4.21 | 29.81 | 29.85 | 28.03 | 5220165 |
| 1740786000 | 29.44 | 0.63 | 2.19 | 28.5 | 29.695 | 28.41 | 6781103 |
| 1740699600 | 28.81 | 0.92 | 3.30 | 28.59 | 29.62 | 28.02 | 5774655 |
| 1740613200 | 27.89 | 0.04 | 0.14 | 27.76 | 28.145 | 27.51 | 7461137 |
| 1740526800 | 27.85 | -0.76 | -2.66 | 28.29 | 28.5 | 27.63 | 5685987 |
| 1740440400 | 28.61 | -0.52 | -1.79 | 29.28 | 29.48 | 28.11 | 4338994 |
| 1740181200 | 29.13 | -1.35 | -4.43 | 30.4 | 30.48 | 28.7 | 4292326 |
| 1740094800 | 30.48 | -0.3 | -0.97 | 30.61 | 30.86 | 30.33 | 2109384 |
| 1740008400 | 30.78 | -0.34 | -1.09 | 30.84 | 31.05 | 30.59 | 2339424 |
| 1739922000 | 31.12 | 0.76 | 2.50 | 30.63 | 31.25 | 30.43 | 3257143 |
| 1739576400 | 30.36 | 0.08 | 0.26 | 30.25 | 30.48 | 30.12 | 4087907 |
| 1739490000 | 30.28 | -0.41 | -1.34 | 30.59 | 30.71 | 30.06 | 3622817 |
| 1739403600 | 30.69 | -0.91 | -2.88 | 30.97 | 31.48 | 30.6 | 3015986 |
| 1739317200 | 31.6 | -0.26 | -0.82 | 31.86 | 31.95 | 31.51 | 2363626 |
| 1739230800 | 31.86 | 1.06 | 3.44 | 31 | 31.95 | 31 | 2676320 |
| 1738971600 | 30.8 | -0.03 | -0.10 | 30.91 | 31.29 | 30.58 | 2765955 |
| 1738885200 | 30.83 | -0.4 | -1.28 | 31.3 | 31.53 | 30.53 | 3887228 |
| 1738798800 | 31.23 | 0.11 | 0.35 | 31.12 | 31.4 | 31.0206 | 2585950 |
| 1738712400 | 31.12 | 0.97 | 3.22 | 30 | 31.23 | 29.88 | 3034911 |
| 1738626000 | 30.15 | 0.1 | 0.33 | 29.8 | 30.45 | 29.33 | 3032785 |
| 1738366800 | 30.05 | -0.55 | -1.80 | 30.9 | 31 | 29.955 | 2729642 |
| 1738280400 | 30.6 | 0.42 | 1.39 | 30.45 | 30.85 | 30.14 | 3478194 |
| 1738194000 | 30.18 | -0.55 | -1.79 | 30.68 | 30.88 | 29.99 | 3725723 |
| 1738107600 | 30.73 | 0.26 | 0.85 | 30.71 | 30.925 | 30.4 | 2595618 |
| 1738021200 | 30.47 | -0.92 | -2.93 | 31.15 | 31.3829 | 30.19 | 3453129 |
| 1737762000 | 31.39 | -0.49 | -1.54 | 31.72 | 31.97 | 31.33 | 1925794 |
| 1737675600 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1737589200 | 31.88 | -0.67 | -2.06 | 32.5 | 32.659999 | 31.88 | 3776776 |
| 1737502800 | 32.549999 | -0.02 | -0.06 | 33.07 | 33.24 | 32.38 | 3320133 |
| 1737157200 | 32.57 | 0.01 | 0.03 | 32.65 | 33.27 | 32.485 | 2897449 |
| 1737070800 | 32.56 | 0.11 | 0.34 | 32.27 | 32.78 | 32.04 | 5162987 |
| 1736984400 | 32.45 | -0.02 | -0.06 | 32.72 | 32.75 | 32.11 | 5286497 |
| 1736898000 | 32.47 | 0.23 | 0.71 | 32.049999 | 32.805 | 32.009999 | 2617201 |
| 1736811600 | 32.24 | 0.54 | 1.70 | 31.68 | 32.32 | 31.65 | 2853573 |
| 1736552400 | 31.7 | -0.85 | -2.61 | 32.9 | 33.45 | 31.6284 | 4040799 |
| 1736379600 | 32.549999 | 0.37 | 1.15 | 31.79 | 32.56 | 31.79 | 2958873 |
| 1736293200 | 32.18 | 0.5 | 1.58 | 31.98 | 32.5 | 31.57 | 3186575 |
| 1736206800 | 31.68 | 0.33 | 1.05 | 31.44 | 32.255 | 31.32 | 4251423 |
| 1735947600 | 31.35 | 1.78 | 6.02 | 30 | 31.35 | 29.75 | 5382987 |
| 1735861200 | 29.57 | 0.63 | 2.18 | 29.41 | 29.84 | 29.17 | 2411897 |
| 1735688400 | 28.94 | -0.01 | -0.03 | 29.01 | 29.38 | 28.93 | 2609720 |
| 1735602000 | 28.95 | -0.09 | -0.31 | 28.93 | 29.3244 | 28.58 | 2600577 |
| 1735342800 | 29.04 | -0.12 | -0.41 | 29 | 29.25 | 28.87 | 2175425 |
| 1735256400 | 29.16 | 0.07 | 0.24 | 29.14 | 29.32 | 28.89 | 1526962 |
| 1735077840 | 29.09 | 0.27 | 0.94 | 29 | 29.28 | 28.46 | 1763271 |
| 1734997200 | 28.82 | -0.07 | -0.24 | 28.68 | 28.95 | 28.41 | 2809832 |
| 1734738000 | 28.89 | 0.26 | 0.91 | 28.47 | 29.18 | 28.36 | 7244701 |
| 1734651600 | 28.63 | -0.22 | -0.76 | 29.8 | 30.03 | 28.375 | 3959384 |
| 1734565200 | 28.85 | -1.11 | -3.70 | 30.22 | 30.23 | 28.71 | 4766049 |
| 1734478800 | 29.96 | -0.85 | -2.76 | 30.27 | 30.4 | 29.23 | 4995374 |
| 1734392400 | 30.81 | -0.19 | -0.61 | 30.7 | 31.03 | 30.5 | 3221320 |
| 1734133200 | 31 | 0.12 | 0.39 | 31.07 | 31.09 | 30.8 | 2355427 |
| 1734046800 | 30.88 | -0.05 | -0.16 | 30.91 | 31.05 | 30.33 | 2525722 |
| 1733960400 | 30.93 | 0.8 | 2.66 | 30.46 | 31.155 | 29.96 | 3253660 |
| 1733874000 | 30.13 | -0.18 | -0.59 | 30.61 | 30.7613 | 30.09 | 2503362 |
| 1733787600 | 30.31 | -0.42 | -1.37 | 30.93 | 30.97 | 30.29 | 5977715 |
| 1733528400 | 30.73 | -1.22 | -3.82 | 32.259999 | 32.4 | 30.705 | 5340970 |
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
