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 | 0.64 | 2.47678018576 | 25.84 | 27.21 | 25.7 | 1749257 | 26.57870817 | CS |
| 4 | -1.75 | -6.19907899398 | 28.23 | 28.33 | 25.25 | 2724651 | 26.61563769 | CS |
| 12 | -7.52 | -22.1176470588 | 34 | 34.11 | 25.25 | 1919324 | 28.48629932 | CS |
| 26 | -11.98 | -31.1492459698 | 38.46 | 39.93 | 25.25 | 1774245 | 32.07642833 | CS |
| 52 | -10.27 | -27.9455782313 | 36.75 | 44.16 | 25.25 | 1782077 | 34.4362152 | CS |
| 156 | -13.39 | -33.5841484826 | 39.87 | 51.77 | 25.25 | 1656959 | 36.14903043 | CS |
| 260 | -7.93 | -23.0456262714 | 34.41 | 52.059 | 14.31 | 2068075 | 34.00485889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 26.48 | 0.06 | 0.23 | 26.43 | 26.74 | 26.16 | 1598594 |
| 1740181200 | 26.42 | -0.52 | -1.93 | 27.08 | 27.08 | 26.11 | 1760291 |
| 1740094800 | 26.94 | 0.17 | 0.64 | 26.78 | 27.21 | 26.66 | 1695193 |
| 1740008400 | 26.77 | 0.47 | 1.79 | 25.97 | 26.86 | 25.85 | 1816501 |
| 1739922000 | 26.3 | 0.55 | 2.14 | 25.84 | 26.4487 | 25.7 | 1875705 |
| 1739576400 | 25.75 | -0.14 | -0.54 | 26.15 | 26.38 | 25.64 | 1784518 |
| 1739490000 | 25.89 | -0.22 | -0.84 | 26.41 | 26.56 | 25.6902 | 1731072 |
| 1739403600 | 26.11 | -0.12 | -0.46 | 25.93 | 26.22 | 25.76 | 1645848 |
| 1739317200 | 26.23 | 0.46 | 1.79 | 25.51 | 26.35 | 25.5 | 2286157 |
| 1739230800 | 25.77 | -1.05 | -3.91 | 27.03 | 27.08 | 25.77 | 3318852 |
| 1738971600 | 26.82 | 0.1 | 0.37 | 26.65 | 27.29 | 26.365 | 2862405 |
| 1738885200 | 26.72 | 0.32 | 1.21 | 26.97 | 27.6 | 26.59 | 3586608 |
| 1738798800 | 26.4 | -0.42 | -1.57 | 27.15 | 27.51 | 25.25 | 6357304 |
| 1738712400 | 26.82 | 0.35 | 1.32 | 26.34 | 27.12 | 26.2 | 3473977 |
| 1738626000 | 26.47 | -0.59 | -2.18 | 26.605 | 26.77 | 25.6 | 5240058 |
| 1738366800 | 27.06 | -0.55 | -1.99 | 27.36 | 27.82 | 27.01 | 2956098 |
| 1738280400 | 27.61 | 0.1 | 0.36 | 27.71 | 28.04 | 27.48 | 2292643 |
| 1738194000 | 27.51 | 0.05 | 0.18 | 27.38 | 27.765 | 27.18 | 2369265 |
| 1738107600 | 27.46 | -0.96 | -3.38 | 28.23 | 28.33 | 27.26 | 2858050 |
| 1738021200 | 28.42 | 0.03 | 0.11 | 28.5 | 28.715 | 28.1 | 2238330 |
| 1737762000 | 28.39 | 0.13 | 0.46 | 28.56 | 28.69 | 28.19 | 1764975 |
| 1737675600 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1737589200 | 28.26 | -0.58 | -2.01 | 28.66 | 28.82 | 28.17 | 1544878 |
| 1737502800 | 28.84 | -0.2 | -0.69 | 28.88 | 29.32 | 28.75 | 1490514 |
| 1737157200 | 29.04 | -0.6 | -2.02 | 29.94 | 29.98 | 29.01 | 1471814 |
| 1737070800 | 29.64 | 0.14 | 0.47 | 29.5 | 29.75 | 29.06 | 1674634 |
| 1736984400 | 29.5 | 0.63 | 2.18 | 29.65 | 29.9 | 29.31 | 2439440 |
| 1736898000 | 28.87 | 0.64 | 2.27 | 28.48 | 28.94 | 28.32 | 2102125 |
| 1736811600 | 28.23 | 0.43 | 1.55 | 27.76 | 28.28 | 27.37 | 1220615 |
| 1736552400 | 27.8 | -1.09 | -3.77 | 28.3 | 28.59 | 27.69 | 1460437 |
| 1736379600 | 28.89 | -0.57 | -1.93 | 29.05 | 29.155 | 28.51 | 2638647 |
| 1736293200 | 29.46 | -0.56 | -1.87 | 30.12 | 30.225 | 29.2936 | 1340645 |
| 1736206800 | 30.02 | 0.01 | 0.03 | 30.49 | 31.03 | 29.985 | 1187073 |
| 1735947600 | 30.01 | 0.58 | 1.97 | 29.5173 | 30.09 | 28.965 | 1038788 |
| 1735861200 | 29.43 | -0.7 | -2.32 | 30.215 | 30.37 | 29.39 | 1348265 |
| 1735688400 | 30.13 | 0.44 | 1.48 | 29.82 | 30.37 | 29.72 | 1101159 |
| 1735602000 | 29.69 | -0.59 | -1.95 | 29.84 | 29.99 | 29.46 | 1090143 |
| 1735342800 | 30.28 | -0.51 | -1.66 | 30.57 | 30.89 | 30.05 | 729176 |
| 1735256400 | 30.79 | -0.04 | -0.13 | 30.65 | 30.91 | 30.52 | 592402 |
| 1735077840 | 30.83 | 0.13 | 0.42 | 30.73 | 30.855 | 30.3727 | 399698 |
| 1734997200 | 30.7 | -0.05 | -0.16 | 30.63 | 31.01 | 30.24 | 1268619 |
| 1734738000 | 30.75 | 0.58 | 1.92 | 30.19 | 31.15 | 30.19 | 5312831 |
| 1734651600 | 30.17 | -0.31 | -1.02 | 30.695 | 31.24 | 29.74 | 1898644 |
| 1734565200 | 30.48 | -1.08 | -3.42 | 31.595 | 32.38 | 30.33 | 1243453 |
| 1734478800 | 31.56 | -0.44 | -1.38 | 31.91 | 32.17 | 31.53 | 1013035 |
| 1734392400 | 32 | -0.59 | -1.81 | 32.15 | 32.46 | 31.75 | 1303479 |
| 1734133200 | 32.59 | -0.44 | -1.33 | 32.89 | 33.0182 | 32.299999 | 1408612 |
| 1734046800 | 33.03 | -0.25 | -0.75 | 33.45 | 33.59 | 33.03 | 1047201 |
| 1733960400 | 33.28 | 0.08 | 0.24 | 33.475 | 33.58 | 32.99 | 1398472 |
| 1733874000 | 33.2 | -0.35 | -1.04 | 33.439999 | 33.62 | 32.909999 | 1020348 |
| 1733787600 | 33.549999 | 0.52 | 1.57 | 33.295 | 34.09 | 33.295 | 1130640 |
| 1733528400 | 33.03 | 0.17 | 0.52 | 33.27 | 33.8 | 32.909999 | 1027803 |
| 1733442000 | 32.86 | -0.41 | -1.23 | 33.439999 | 33.6 | 32.7447 | 1301527 |
| 1733355600 | 33.27 | -0.55 | -1.63 | 33.49 | 33.7299 | 33.08 | 1344852 |
| 1733269200 | 33.82 | -0.21 | -0.62 | 34.025 | 34.11 | 33.57 | 883794 |
| 1733182800 | 34.03 | 0.4 | 1.19 | 33.71 | 34.37 | 33.38 | 1052659 |
| 1732917840 | 33.63 | -0.11 | -0.33 | 33.8401 | 34.1 | 33.5 | 598350 |
| 1732750800 | 33.74 | 0.28 | 0.84 | 33.8 | 34.09 | 33.62 | 1161587 |
| 1732664400 | 33.46 | -1.04 | -3.01 | 33.94 | 34.23 | 33.229999 | 1243976 |
| 1732578000 | 34.5 | 0.95 | 2.83 | 34.065 | 35.21 | 33.95 | 1400950 |
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
