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 | 1.46 | 4.9676760803 | 29.39 | 31.77 | 27.8 | 2997468 | 30.22674656 | CS |
| 4 | 3.62 | 13.294160852 | 27.23 | 31.77 | 25.85 | 2596434 | 28.45669772 | CS |
| 12 | 15.61 | 102.427821522 | 15.24 | 31.77 | 13.59 | 3649154 | 24.78912 | CS |
| 26 | 13.29 | 75.6833712984 | 17.56 | 31.77 | 11.75 | 2854350 | 20.16494726 | CS |
| 52 | 20.2 | 189.671361502 | 10.65 | 31.77 | 10.46 | 2715063 | 16.93907915 | CS |
| 156 | 23.1 | 298.064516129 | 7.75 | 31.77 | 5.205 | 2407880 | 11.50630956 | CS |
| 260 | 15.49 | 100.846354167 | 15.36 | 31.77 | 4.9601 | 2743065 | 10.16799877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 30.94 | -0.13 | -0.42 | 31.5 | 31.77 | 30.25 | 3351784 |
| 1736379600 | 31.07 | 2.38 | 8.30 | 28.5 | 31.13 | 28.24 | 4031187 |
| 1736293200 | 28.69 | -0.39 | -1.34 | 29.0177 | 29.1922 | 27.8 | 1830293 |
| 1736206800 | 29.08 | -0.23 | -0.78 | 29.05 | 29.34 | 28.25 | 2586026 |
| 1735947600 | 29.31 | 1.02 | 3.61 | 28.48 | 29.41 | 27.7101 | 2605364 |
| 1735861200 | 28.29 | 0.31 | 1.11 | 27.92 | 28.93 | 27.41 | 1951760 |
| 1735688400 | 27.98 | 0.44 | 1.60 | 27.81 | 28.66 | 27.65 | 2043906 |
| 1735602000 | 27.54 | -0.12 | -0.43 | 27.515 | 28.19 | 27.3928 | 1490965 |
| 1735342800 | 27.66 | -0.63 | -2.23 | 28.31 | 28.78 | 27.57 | 1700305 |
| 1735256400 | 28.29 | 0.17 | 0.60 | 28.13 | 28.43 | 27.91 | 1676316 |
| 1735077840 | 28.12 | 0.11 | 0.39 | 27.74 | 28.56 | 27.41 | 726897 |
| 1734997200 | 28.01 | 0.5 | 1.82 | 28.19 | 28.8793 | 27.145 | 1703901 |
| 1734738000 | 27.51 | -0.49 | -1.75 | 27.39 | 28.3108 | 27.23 | 6942659 |
| 1734651600 | 28 | 1.63 | 6.18 | 27.04 | 28.3693 | 26.22 | 3529643 |
| 1734565200 | 26.37 | -1.16 | -4.21 | 27.8025 | 27.8025 | 25.85 | 2710959 |
| 1734478800 | 27.53 | -0.2 | -0.72 | 26.75 | 28.2252 | 26.6825 | 3023569 |
| 1734392400 | 27.73 | 0.32 | 1.17 | 27.23 | 28.11 | 26.93 | 1510760 |
| 1734133200 | 27.41 | -0.36 | -1.30 | 27.775 | 27.92 | 27.06 | 2230095 |
| 1734046800 | 27.77 | -0.03 | -0.11 | 27.43 | 28.56 | 27.4 | 1370495 |
| 1733960400 | 27.8 | -0.13 | -0.47 | 27.9515 | 28.11 | 27.44 | 2231654 |
| 1733874000 | 27.93 | -0.21 | -0.75 | 28.49 | 29.44 | 27.91 | 3920891 |
| 1733787600 | 28.14 | -0.28 | -0.99 | 28.25 | 28.93 | 27.94 | 1992308 |
| 1733528400 | 28.42 | -0.71 | -2.44 | 29.1275 | 29.1275 | 28.15 | 2050440 |
| 1733442000 | 29.13 | -0.07 | -0.24 | 29.75 | 29.86 | 28.56 | 2241638 |
| 1733355600 | 29.2 | 2.25 | 8.35 | 26.88 | 29.28 | 26.79 | 5415180 |
| 1733269200 | 26.95 | -0.17 | -0.63 | 26.75 | 27.19 | 26.56 | 2379751 |
| 1733182800 | 27.12 | -1.39 | -4.88 | 28.4 | 28.42 | 27.01 | 3830343 |
| 1732917840 | 28.51 | -0.18 | -0.63 | 28.61 | 29.3 | 28.04 | 1397818 |
| 1732750800 | 28.69 | 0.86 | 3.09 | 28.16 | 29.145 | 27.85 | 2497002 |
| 1732664400 | 27.83 | -0.11 | -0.39 | 27.93 | 29.09 | 27.69 | 3579229 |
| 1732578000 | 27.94 | -0.74 | -2.58 | 28.87 | 28.89 | 27.94 | 2883340 |
| 1732318800 | 28.68 | -0.05 | -0.17 | 29.39 | 29.565 | 28.44 | 2431620 |
| 1732232400 | 28.73 | 0.92 | 3.31 | 28.39 | 29.48 | 27.66 | 4097551 |
| 1732146000 | 27.81 | -0.59 | -2.08 | 28.5 | 28.6 | 27.22 | 2311187 |
| 1732059600 | 28.4 | 2.02 | 7.66 | 26.12 | 28.58 | 25.83 | 3906809 |
| 1731973200 | 26.38 | -0.22 | -0.83 | 26.3083 | 26.98 | 25.74 | 2738197 |
| 1731714000 | 26.6 | 0.5 | 1.92 | 26.3 | 27.54 | 25.91 | 4823363 |
| 1731627600 | 26.1 | 0.63 | 2.47 | 26.3 | 27 | 25.73 | 5312879 |
| 1731541200 | 25.47 | 0.42 | 1.68 | 25.11 | 26.59 | 24.91 | 5062254 |
| 1731454800 | 25.05 | -1.43 | -5.40 | 26.09 | 26.096 | 24.31 | 6025201 |
| 1731368400 | 26.48 | 1.12 | 4.42 | 27 | 27.88 | 26.18 | 8946635 |
| 1731109200 | 25.36 | 0.93 | 3.81 | 24.96 | 25.88 | 24.17 | 7964116 |
| 1731022800 | 24.43 | 2.93 | 13.63 | 20.755 | 24.58 | 20.755 | 14377859 |
| 1730936400 | 21.5 | 6.37 | 42.10 | 19.4 | 21.54 | 19.06 | 20122117 |
| 1730850000 | 15.13 | 0.95 | 6.70 | 14.5873 | 15.265 | 14.51 | 5640560 |
| 1730763600 | 14.18 | -0.27 | -1.87 | 14.3 | 14.3 | 13.59 | 5455236 |
| 1730500800 | 14.45 | -0.73 | -4.81 | 15.3 | 15.46 | 14.405 | 3453516 |
| 1730414400 | 15.18 | -0.73 | -4.59 | 15.851 | 15.8593 | 15.11 | 2906801 |
| 1730328000 | 15.91 | -0.37 | -2.27 | 16.225 | 16.469999 | 15.85 | 2235087 |
| 1730241600 | 16.28 | 0.04 | 0.25 | 16.2 | 16.32 | 15.9541 | 1421931 |
| 1730155200 | 16.239999 | 1.05 | 6.91 | 15.75 | 16.37 | 15.69 | 3523870 |
| 1729896000 | 15.19 | -0.06 | -0.39 | 15.27 | 15.5 | 15.17 | 1601791 |
| 1729809600 | 15.25 | -0.04 | -0.26 | 15.4 | 15.52 | 15.25 | 1097919 |
| 1729723200 | 15.29 | -0.26 | -1.67 | 15.43 | 15.9 | 15.09 | 2198899 |
| 1729636800 | 15.55 | 0.4 | 2.64 | 15.1 | 15.64 | 15.05 | 1722293 |
| 1729550400 | 15.15 | -0.05 | -0.33 | 15.24 | 15.395 | 15.03 | 1343381 |
| 1729291200 | 15.2 | 0.05 | 0.33 | 15.19 | 15.26 | 14.8543 | 1488548 |
| 1729204800 | 15.15 | -0.04 | -0.26 | 15.28 | 15.55 | 14.95 | 2649596 |
| 1729118400 | 15.19 | 0.2 | 1.33 | 14.99 | 15.66 | 14.9401 | 2852719 |
| 1729032000 | 14.99 | 0.24 | 1.63 | 14.85 | 15.16 | 14.62 | 2400413 |
| 1728945600 | 14.75 | 0.83 | 5.96 | 14.05 | 14.81 | 14.05 | 2212427 |
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
