Premium
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 | -0.425 | -1.36 | 31.25 | 31.55 | 30.195 | 325458 | 30.87435846 | CS |
| 4 | 1.105 | 3.71803499327 | 29.72 | 31.7487 | 28.7 | 335852 | 30.49906293 | CS |
| 12 | -1.175 | -3.671875 | 32 | 33.845 | 28.7 | 289649 | 31.09982083 | CS |
| 26 | 0.875 | 2.92153589316 | 29.95 | 33.845 | 28.7 | 268887 | 31.30016544 | CS |
| 52 | 3.825 | 14.1666666667 | 27 | 33.845 | 25.7 | 287790 | 29.47254261 | CS |
| 156 | 2.115 | 7.36677115987 | 28.71 | 36.49 | 24.66 | 298685 | 30.38451129 | CS |
| 260 | -1.295 | -4.03175591532 | 32.12 | 36.49 | 16.36 | 257432 | 29.89900572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 30.92 | -0.09 | -0.29 | 30.79 | 31.09 | 30.575 | 284411 |
| 1738366800 | 31.01 | -0.03 | -0.10 | 30.7079 | 31.24 | 30.7079 | 295023 |
| 1738280400 | 31.04 | 0.67 | 2.21 | 30.72 | 31.175 | 30.505 | 395616 |
| 1738194000 | 30.37 | -0.63 | -2.03 | 30.9 | 31.16 | 30.195 | 320076 |
| 1738107600 | 31 | -0.28 | -0.90 | 31.25 | 31.55 | 30.92 | 344313 |
| 1738021200 | 31.28 | 0.75 | 2.46 | 30.72 | 31.7487 | 30.72 | 628476 |
| 1737762000 | 30.53 | 0.03 | 0.10 | 30.18 | 30.69 | 29.67 | 300714 |
| 1737675600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1737589200 | 30.5 | -0.79 | -2.52 | 31.11 | 31.11 | 30.39 | 279437 |
| 1737502800 | 31.29 | 0.5 | 1.62 | 31.06 | 31.34 | 31.0518 | 220214 |
| 1737157200 | 30.79 | -0.21 | -0.68 | 31.19 | 31.61 | 30.73 | 363077 |
| 1737070800 | 31 | 0.56 | 1.84 | 30.56 | 31.19 | 30.41 | 310558 |
| 1736984400 | 30.44 | 0.22 | 0.73 | 31.26 | 31.26 | 30.24 | 304522 |
| 1736898000 | 30.22 | 0.41 | 1.38 | 30.15 | 30.25 | 29.86 | 231830 |
| 1736811600 | 29.81 | 0.7 | 2.40 | 29.07 | 29.91 | 29.0312 | 401216 |
| 1736552400 | 29.11 | -0.43 | -1.46 | 29.2 | 29.2 | 28.7 | 375801 |
| 1736379600 | 29.54 | 0.04 | 0.14 | 29.38 | 29.57 | 29.08 | 281888 |
| 1736293200 | 29.5 | -0.14 | -0.47 | 29.65 | 29.9393 | 29.3 | 416413 |
| 1736206800 | 29.64 | -0.33 | -1.10 | 30.14 | 30.14 | 29.6 | 319913 |
| 1735947600 | 29.97 | 0.39 | 1.32 | 29.7 | 29.97 | 29.6001 | 331412 |
| 1735861200 | 29.58 | -0.55 | -1.83 | 30.08 | 30.2 | 29.445 | 251471 |
| 1735688400 | 30.13 | 0.2 | 0.67 | 29.99 | 30.49 | 29.95 | 550254 |
| 1735602000 | 29.93 | 0.12 | 0.40 | 29.77 | 30.02 | 29.42 | 331588 |
| 1735342800 | 29.81 | -0.45 | -1.49 | 30 | 30.37 | 29.69 | 260426 |
| 1735256400 | 30.26 | -0.49 | -1.59 | 30.14 | 30.44 | 30.12 | 173344 |
| 1735077840 | 30.75 | 0.36 | 1.18 | 30.32 | 30.75 | 30.2461 | 129870 |
| 1734997200 | 30.39 | -0.16 | -0.52 | 30.52 | 30.625 | 30.01 | 264918 |
| 1734738000 | 30.55 | 0.29 | 0.96 | 30.2 | 31.0688 | 30.19 | 1130808 |
| 1734651600 | 30.26 | -0.93 | -2.98 | 31.29 | 31.5 | 30.22 | 313807 |
| 1734565200 | 31.19 | -0.95 | -2.96 | 32.299999 | 32.5 | 31.12 | 276626 |
| 1734478800 | 32.14 | 0.1 | 0.31 | 32.159999 | 32.435 | 32.064999 | 313137 |
| 1734392400 | 32.04 | -0.02 | -0.06 | 31.97 | 32.32 | 31.91 | 211488 |
| 1734133200 | 32.06 | -0.14 | -0.43 | 32.04 | 32.159999 | 31.815 | 235316 |
| 1734046800 | 32.2 | -0.08 | -0.25 | 32.14 | 32.6 | 32.0705 | 187990 |
| 1733960400 | 32.28 | -0.07 | -0.22 | 32.369999 | 32.6395 | 32.18 | 274016 |
| 1733874000 | 32.35 | 0.04 | 0.12 | 32.299999 | 32.534999 | 32.085 | 228143 |
| 1733787600 | 32.31 | 0.2 | 0.62 | 32.32 | 32.558999 | 32.225 | 254040 |
| 1733528400 | 32.11 | 0.07 | 0.22 | 32.56 | 32.56 | 31.93 | 174388 |
| 1733442000 | 32.04 | -0.39 | -1.20 | 32.24 | 32.369999 | 31.8749 | 145144 |
| 1733355600 | 32.43 | 0.12 | 0.37 | 32.409999 | 32.509999 | 32.15 | 118274 |
| 1733269200 | 32.31 | -0.36 | -1.10 | 32.65 | 32.71 | 32.134999 | 128356 |
| 1733182800 | 32.67 | -0.21 | -0.64 | 32.93 | 32.97 | 32.549999 | 206688 |
| 1732917840 | 32.88 | -0.43 | -1.29 | 33.49 | 33.845 | 32.86 | 194478 |
| 1732750800 | 33.31 | 0.76 | 2.33 | 32.729999 | 33.475 | 32.729999 | 464538 |
| 1732664400 | 32.549999 | -0.32 | -0.97 | 32.7 | 32.869999 | 32.53 | 159695 |
| 1732578000 | 32.869999 | 0.32 | 0.98 | 32.619999 | 33.025 | 32.619999 | 324103 |
| 1732318800 | 32.549999 | -0.15 | -0.46 | 32.92 | 32.979999 | 32.5 | 154340 |
| 1732232400 | 32.7 | 0 | 0.00 | 32.86 | 33.09 | 32.47 | 209872 |
| 1732146000 | 32.7 | -0.11 | -0.34 | 32.65 | 32.875 | 32.369999 | 316475 |
| 1732059600 | 32.81 | 0.9 | 2.82 | 31.71 | 32.84 | 31.635 | 248364 |
| 1731973200 | 31.91 | 0.38 | 1.21 | 31.58 | 32.008499 | 31.46 | 161250 |
| 1731714000 | 31.53 | 0.23 | 0.73 | 31.5 | 31.7 | 31.29 | 202218 |
| 1731627600 | 31.3 | -0.41 | -1.29 | 31.77 | 31.856 | 31.24 | 365176 |
| 1731541200 | 31.71 | -0.26 | -0.81 | 32.14 | 32.3599 | 31.67 | 305491 |
| 1731454800 | 31.97 | -0.3 | -0.93 | 32 | 32.52 | 31.95 | 192854 |
| 1731368400 | 32.27 | 0.28 | 0.88 | 32.03 | 32.65 | 32.03 | 270480 |
| 1731109200 | 31.99 | 0.69 | 2.20 | 31.45 | 31.99 | 31.415 | 375373 |
| 1731022800 | 31.3 | -0.05 | -0.16 | 31.46 | 31.575 | 31.16 | 307323 |
| 1730936400 | 31.35 | -0.16 | -0.51 | 31.99 | 31.99 | 31.32 | 426847 |
| 1730850000 | 31.51 | 0.06 | 0.19 | 31.34 | 31.59 | 31.234 | 146662 |
| 1730763600 | 31.45 | 0.06 | 0.19 | 31.39 | 31.81 | 31.385 | 179592 |
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
