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 | 1.9 | 4.53136179347 | 41.93 | 44 | 39.39 | 101158 | 41.35054695 | CS |
| 4 | 13.97 | 46.784996651 | 29.86 | 44 | 27.41 | 70799 | 37.4041718 | CS |
| 12 | 12.47 | 39.7640306122 | 31.36 | 44 | 27.41 | 46616 | 33.74296183 | CS |
| 26 | 14.15 | 47.6752021563 | 29.68 | 44 | 25.2223 | 58252 | 30.93361195 | CS |
| 52 | 25.73 | 142.154696133 | 18.1 | 44 | 17.02 | 63737 | 27.68974737 | CS |
| 156 | 30.77 | 235.604900459 | 13.06 | 44 | 6.51 | 42018 | 19.68559545 | CS |
| 260 | 21.76 | 98.5953783416 | 22.07 | 44 | 6.51 | 41474 | 17.55739524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 42.74 | 0.06 | 0.14 | 42.41 | 42.79 | 41.7 | 60464 |
| 1732059600 | 42.68 | 1.91 | 4.68 | 40.1 | 42.755 | 39.39 | 127610 |
| 1731973200 | 40.77 | 0.52 | 1.29 | 40.46 | 41.47 | 40.33 | 110101 |
| 1731714000 | 40.25 | -0.34 | -0.84 | 40.58 | 41.3717 | 39.7518 | 93660 |
| 1731627600 | 40.59 | -1 | -2.40 | 41.93 | 42.05 | 40.37 | 113954 |
| 1731541200 | 41.59 | 0.87 | 2.14 | 41.11 | 42.645 | 41.1 | 90173 |
| 1731454800 | 40.72 | -0.3 | -0.73 | 40.87 | 41.05 | 39.7705 | 80049 |
| 1731368400 | 41.02 | 1.95 | 4.99 | 40.39 | 41.19 | 38.85 | 100849 |
| 1731109200 | 39.07 | 5.69 | 17.05 | 35.33 | 40 | 35 | 175631 |
| 1731022800 | 33.38 | 0.91 | 2.80 | 32.65 | 33.45 | 32.09 | 63313 |
| 1730936400 | 32.47 | 3.48 | 12.00 | 31.2 | 32.59 | 30.93 | 103851 |
| 1730850000 | 28.99 | 0.68 | 2.40 | 28.15 | 29.225 | 28.14 | 25921 |
| 1730763600 | 28.31 | 0.08 | 0.28 | 27.93 | 28.75 | 27.41 | 58872 |
| 1730500800 | 28.23 | 0.21 | 0.75 | 28.46 | 28.83 | 27.88 | 28490 |
| 1730414400 | 28.02 | -1.32 | -4.50 | 29.3 | 29.38 | 28.01 | 35217 |
| 1730328000 | 29.34 | 0.56 | 1.95 | 28.82 | 29.545 | 28.58 | 29441 |
| 1730241600 | 28.78 | -0.79 | -2.67 | 29.21 | 29.4 | 28.68 | 31586 |
| 1730155200 | 29.57 | -0.33 | -1.10 | 30.33 | 30.77 | 29.54 | 36905 |
| 1729896000 | 29.9 | 0.38 | 1.29 | 29.84 | 30.41 | 29.74 | 22809 |
| 1729809600 | 29.52 | -0.18 | -0.61 | 29.86 | 29.86 | 29.0401 | 27077 |
| 1729723200 | 29.7 | -1.3 | -4.19 | 30.75 | 31.08 | 29.65 | 28384 |
| 1729636800 | 31 | -0.23 | -0.74 | 31.48 | 31.48 | 30.89 | 31294 |
| 1729550400 | 31.23 | -0.08 | -0.26 | 31.39 | 31.69 | 31.22 | 22248 |
| 1729291200 | 31.31 | -0.39 | -1.23 | 31.77 | 31.78 | 31.14 | 19066 |
| 1729204800 | 31.7 | 0.34 | 1.08 | 31.64 | 31.98 | 31.4 | 25882 |
| 1729118400 | 31.36 | 0.34 | 1.10 | 31.21 | 31.85 | 30.97 | 43352 |
| 1729032000 | 31.02 | -0.01 | -0.03 | 31.14 | 31.39 | 30.69 | 33067 |
| 1728945600 | 31.03 | 0.11 | 0.36 | 30.81 | 31.43 | 30.33 | 39654 |
| 1728686400 | 30.92 | 0.9 | 3.00 | 30.17 | 30.92 | 29.08 | 38612 |
| 1728600000 | 30.02 | -0.22 | -0.73 | 29.8 | 30.46 | 29.37 | 54630 |
| 1728513600 | 30.24 | 0.68 | 2.30 | 29.68 | 30.32 | 29.68 | 24450 |
| 1728427200 | 29.56 | -0.07 | -0.24 | 29.78 | 29.9504 | 29.35 | 18109 |
| 1728340800 | 29.63 | -0.04 | -0.13 | 29.69 | 29.75 | 29.36 | 17006 |
| 1728081600 | 29.67 | 0.8 | 2.77 | 29.37 | 29.8 | 28.87 | 24080 |
| 1727995200 | 28.87 | -0.53 | -1.80 | 29.3 | 29.35 | 28.84 | 24715 |
| 1727908800 | 29.4 | 0.12 | 0.41 | 29.12 | 29.45 | 29.0898 | 12924 |
| 1727822400 | 29.28 | -0.31 | -1.05 | 29.57 | 29.57 | 28.9 | 25914 |
| 1727736000 | 29.59 | 0.08 | 0.27 | 29.32 | 29.81 | 28.9 | 31349 |
| 1727476800 | 29.51 | 0.26 | 0.89 | 29.53 | 29.9 | 29.15 | 26568 |
| 1727390400 | 29.25 | -0.23 | -0.78 | 29.99 | 30.08 | 29.22 | 42741 |
| 1727304000 | 29.48 | -0.64 | -2.12 | 30.11 | 30.11 | 29.39 | 31140 |
| 1727217600 | 30.12 | -0.21 | -0.69 | 30.41 | 30.41 | 29.6704 | 37813 |
| 1727131200 | 30.33 | -0.01 | -0.03 | 30.58 | 30.6 | 30.06 | 32862 |
| 1726872000 | 30.34 | -0.22 | -0.72 | 30.32 | 30.81 | 30.045 | 67388 |
| 1726785600 | 30.56 | 0.66 | 2.21 | 31.01 | 31.01 | 30.0201 | 32457 |
| 1726699200 | 29.9 | 0.32 | 1.08 | 29.58 | 30.77 | 28.91 | 38697 |
| 1726612800 | 29.58 | 0.3 | 1.02 | 29.75 | 30.08 | 29.375 | 30102 |
| 1726526400 | 29.28 | -0.25 | -0.85 | 29.53 | 29.53 | 28.75 | 38299 |
| 1726267200 | 29.53 | 0.5 | 1.72 | 29.56 | 30.21 | 29.2 | 70149 |
| 1726180800 | 29.03 | 0.03 | 0.10 | 29.37 | 29.95 | 28.73 | 47688 |
| 1726094400 | 29 | 0.56 | 1.97 | 28.27 | 29.05 | 27.98 | 32328 |
| 1726008000 | 28.44 | 0.39 | 1.39 | 28.33 | 28.47 | 27.765 | 35631 |
| 1725921600 | 28.05 | 0.48 | 1.74 | 27.75 | 28.445 | 27.62 | 31374 |
| 1725662400 | 27.57 | -1.13 | -3.94 | 28.58 | 29.01 | 27.48 | 43047 |
| 1725576000 | 28.7 | -0.56 | -1.91 | 29.45 | 29.45 | 28.22 | 34148 |
| 1725489600 | 29.26 | -0.39 | -1.32 | 29.3 | 29.78 | 29.17 | 47416 |
| 1725403200 | 29.65 | -2.19 | -6.88 | 31.51 | 31.51 | 29.2 | 49622 |
| 1725057600 | 31.84 | 0.49 | 1.56 | 31.7 | 31.87 | 30.89 | 31551 |
| 1724971200 | 31.35 | 0.3 | 0.97 | 31.36 | 31.73 | 31.09 | 18587 |
| 1724884800 | 31.05 | -0.88 | -2.76 | 32.03 | 32.03 | 30.93 | 49056 |
| 1724798400 | 31.93 | 0.43 | 1.37 | 31.45 | 32.11 | 31.02 | 32105 |
| 1724712000 | 31.5 | 0.4 | 1.29 | 31.83 | 32.1 | 31.25 | 49769 |
| 1724452800 | 31.1 | 1.06 | 3.53 | 30.25 | 31.32 | 30.07 | 41151 |
| 1724366400 | 30.04 | 0.33 | 1.11 | 29.65 | 30.22 | 29.635 | 40629 |
| 1724280000 | 29.71 | 0.79 | 2.73 | 28.96 | 29.82 | 28.71 | 37868 |
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
