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 | 1.86 | 6.46506777894 | 28.77 | 31.07 | 28.285 | 650139 | 30.01341323 | CS |
| 4 | -3.4 | -9.99118424919 | 34.03 | 35.09 | 28.285 | 462064 | 31.77628989 | CS |
| 12 | 3.49 | 12.8592483419 | 27.14 | 35.47 | 25.11 | 463301 | 30.39240086 | CS |
| 26 | -10.51 | -25.5469129801 | 41.14 | 45.53 | 25.11 | 473909 | 32.48856969 | CS |
| 52 | -18.09 | -37.1305418719 | 48.72 | 50.575 | 25.11 | 390136 | 37.69224852 | CS |
| 156 | -22.07 | -41.8785578748 | 52.7 | 54.15 | 25.11 | 360613 | 42.08884744 | CS |
| 260 | -2.62 | -7.87969924812 | 33.25 | 54.15 | 13.61 | 404482 | 38.5104098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 30.63 | -0.39 | -1.26 | 30.7 | 31.095 | 30.32 | 310210 |
| 1735256400 | 31.02 | 0.28 | 0.91 | 30.56 | 31.07 | 30.36 | 210736 |
| 1735077840 | 30.74 | 0.69 | 2.30 | 30.06 | 30.74 | 29.8 | 170122 |
| 1734997200 | 30.05 | 0.23 | 0.77 | 29.93 | 30.11 | 29.455 | 406897 |
| 1734738000 | 29.82 | 0.75 | 2.58 | 28.77 | 30.08 | 28.285 | 1812800 |
| 1734651600 | 29.07 | -0.56 | -1.89 | 29.9 | 30.34 | 28.91 | 537067 |
| 1734565200 | 29.63 | -1.18 | -3.83 | 31.01 | 31.53 | 29.24 | 391226 |
| 1734478800 | 30.81 | -0.69 | -2.19 | 31.27 | 31.51 | 30.51 | 478158 |
| 1734392400 | 31.5 | -0.64 | -1.99 | 31.7 | 31.755 | 31.1 | 484213 |
| 1734133200 | 32.14 | -0.85 | -2.58 | 32.759999 | 32.9199 | 31.82 | 390274 |
| 1734046800 | 32.99 | -0.37 | -1.11 | 33.17 | 33.38 | 32.659999 | 291509 |
| 1733960400 | 33.36 | 0.03 | 0.09 | 33.69 | 33.69 | 33.02 | 754874 |
| 1733874000 | 33.33 | -0.29 | -0.86 | 33.32 | 33.615 | 32.63 | 353732 |
| 1733787600 | 33.62 | 0.44 | 1.33 | 33.63 | 34.43 | 33.58 | 404975 |
| 1733528400 | 33.18 | 0.23 | 0.70 | 33.25 | 33.39 | 32.799999 | 369627 |
| 1733442000 | 32.95 | -1.71 | -4.93 | 34.41 | 34.74 | 32.659999 | 413218 |
| 1733355600 | 34.66 | 0.58 | 1.70 | 34.08 | 34.76 | 33.78 | 376848 |
| 1733269200 | 34.08 | -0.69 | -1.98 | 34.78 | 35.09 | 33.69 | 297841 |
| 1733182800 | 34.77 | 0.74 | 2.17 | 34.19 | 34.965 | 33.77 | 375490 |
| 1732917840 | 34.03 | 0.19 | 0.56 | 34.03 | 34.32 | 33.73 | 259616 |
| 1732750800 | 33.84 | -0.07 | -0.21 | 33.91 | 34.62 | 33.66 | 342657 |
| 1732664400 | 33.91 | -0.63 | -1.82 | 34.09 | 34.42 | 33.59 | 609571 |
| 1732578000 | 34.54 | 0.76 | 2.25 | 34 | 35.47 | 33.905 | 725201 |
| 1732318800 | 33.78 | 0.81 | 2.46 | 33.09 | 33.975 | 32.96 | 496795 |
| 1732232400 | 32.97 | 1.13 | 3.55 | 31.97 | 33.7 | 31.97 | 399995 |
| 1732146000 | 31.84 | 0.41 | 1.30 | 31.3 | 31.92 | 30.98 | 462900 |
| 1732059600 | 31.43 | -0.81 | -2.51 | 31.6 | 31.9423 | 31.33 | 474199 |
| 1731973200 | 32.24 | -0.53 | -1.62 | 32.93 | 33.1 | 32.009999 | 594416 |
| 1731714000 | 32.77 | -0.93 | -2.76 | 33.96 | 34.01 | 32.24 | 490820 |
| 1731627600 | 33.7 | 3.53 | 11.70 | 33.62 | 35.33 | 32.97 | 1179187 |
| 1731541200 | 30.17 | -0.53 | -1.73 | 30.85 | 31.05 | 30.04 | 538188 |
| 1731454800 | 30.7 | -1.15 | -3.61 | 31.64 | 31.74 | 30.5018 | 415379 |
| 1731368400 | 31.85 | 0.82 | 2.64 | 31.42 | 32.119999 | 31.2037 | 345963 |
| 1731109200 | 31.03 | -0.16 | -0.51 | 31.22 | 31.31 | 30.57 | 386006 |
| 1731022800 | 31.19 | -0.76 | -2.38 | 31.85 | 31.96 | 30.92 | 291649 |
| 1730936400 | 31.95 | 2.95 | 10.17 | 31.12 | 32.35 | 31.12 | 517281 |
| 1730850000 | 29 | 1.02 | 3.65 | 27.74 | 29.06 | 27.54 | 302546 |
| 1730763600 | 27.98 | 0.19 | 0.68 | 27.67 | 28.81 | 27.655 | 271670 |
| 1730500800 | 27.79 | 0.24 | 0.87 | 27.8 | 28.19 | 27.7 | 280039 |
| 1730414400 | 27.55 | -0.31 | -1.11 | 27.88 | 28 | 27.53 | 228469 |
| 1730328000 | 27.86 | -0.04 | -0.14 | 27.71 | 28.505 | 27.71 | 271137 |
| 1730241600 | 27.9 | -0.3 | -1.06 | 27.84 | 27.93 | 27.36 | 281219 |
| 1730155200 | 28.2 | 0.73 | 2.66 | 27.79 | 28.33 | 27.74 | 378244 |
| 1729896000 | 27.47 | -0.17 | -0.62 | 27.9 | 27.975 | 27.35 | 253186 |
| 1729809600 | 27.64 | -0.38 | -1.36 | 28 | 28 | 27.28 | 369535 |
| 1729723200 | 28.02 | -0.02 | -0.07 | 28 | 28.11 | 27.63 | 437956 |
| 1729636800 | 28.04 | 0.14 | 0.50 | 27.74 | 28.2 | 27.418 | 350422 |
| 1729550400 | 27.9 | -0.4 | -1.41 | 28.36 | 28.43 | 27.62 | 434785 |
| 1729291200 | 28.3 | -0.1 | -0.35 | 28.63 | 28.63 | 27.98 | 447211 |
| 1729204800 | 28.4 | 0.22 | 0.78 | 28.17 | 28.43 | 27.58 | 356947 |
| 1729118400 | 28.18 | 1.03 | 3.79 | 27.37 | 28.37 | 27.13 | 522467 |
| 1729032000 | 27.15 | 0.57 | 2.14 | 26.4 | 27.76 | 26.37 | 675700 |
| 1728945600 | 26.58 | 0.15 | 0.57 | 26.3 | 26.65 | 26.045 | 310321 |
| 1728686400 | 26.43 | 0.77 | 3.00 | 25.5 | 26.58 | 25.5 | 342072 |
| 1728600000 | 25.66 | -0.74 | -2.80 | 25.86 | 26.07 | 25.41 | 674488 |
| 1728513600 | 26.4 | 1.02 | 4.02 | 25.27 | 26.525 | 25.11 | 720179 |
| 1728427200 | 25.38 | -1.72 | -6.35 | 27.12 | 27.385 | 25.115 | 685567 |
| 1728340800 | 27.1 | -0.18 | -0.66 | 27.14 | 27.43 | 26.9 | 490404 |
| 1728081600 | 27.28 | 0.76 | 2.87 | 27.14 | 27.47 | 26.83 | 737465 |
| 1727995200 | 26.52 | -0.55 | -2.03 | 26.67 | 26.88 | 26.295 | 579125 |
| 1727908800 | 27.07 | 0.36 | 1.35 | 26.5 | 27.19 | 26.5 | 552591 |
| 1727822400 | 26.71 | -1.09 | -3.92 | 27.53 | 27.75 | 26.575 | 395552 |
| 1727736000 | 27.8 | 0 | 0.00 | 27.6 | 27.86 | 27.19 | 617996 |
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
