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 | -1.57 | -4.85767326733 | 32.32 | 32.46 | 29.74 | 2183453 | 30.84456016 | CS |
| 4 | -3.27 | -9.61199294533 | 34.02 | 35.21 | 29.74 | 1426956 | 32.37777767 | CS |
| 12 | -8.3 | -21.2548015365 | 39.05 | 39.25 | 29.74 | 1586077 | 33.42834118 | CS |
| 26 | -2.96 | -8.78077721744 | 33.71 | 39.93 | 29.74 | 1654097 | 35.00012666 | CS |
| 52 | -5.25 | -14.5833333333 | 36 | 44.16 | 29.74 | 1682434 | 35.90218515 | CS |
| 156 | -4.74 | -13.3558748943 | 35.49 | 51.77 | 25.4302 | 1663467 | 36.86888989 | CS |
| 260 | -6.78 | -18.065547562 | 37.53 | 52.059 | 14.31 | 2053586 | 34.23861932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 33.549999 | 0.72 | 2.19 | 33.174999 | 33.98 | 33.1 | 1571481 |
| 1732232400 | 32.83 | 0.34 | 1.05 | 32.465 | 32.99 | 32.305 | 851325 |
| 1732146000 | 32.49 | -0.23 | -0.70 | 32.659999 | 32.77 | 32.04 | 983424 |
| 1732059600 | 32.72 | -0.25 | -0.76 | 32.58 | 32.86 | 32.259999 | 1131845 |
| 1731973200 | 32.97 | 0.07 | 0.21 | 32.6571 | 33.53 | 32.6571 | 1076731 |
| 1731714000 | 32.9 | 0.25 | 0.77 | 32.634999 | 32.99 | 32.28 | 1280748 |
| 1731627600 | 32.65 | 0.73 | 2.29 | 32.22 | 33 | 32.06 | 1456914 |
| 1731541200 | 31.92 | 0.1 | 0.31 | 31.94 | 32.84 | 31.89 | 1371310 |
| 1731454800 | 31.82 | -1.24 | -3.75 | 32.869999 | 32.869999 | 31.56 | 1287385 |
| 1731368400 | 33.06 | 0.14 | 0.43 | 33.34 | 33.63 | 32.96 | 1100791 |
| 1731109200 | 32.92 | -0.3 | -0.90 | 33.15 | 33.34 | 32.6 | 1259633 |
| 1731022800 | 33.22 | -0.13 | -0.39 | 33.15 | 33.5 | 32.915 | 1429886 |
| 1730936400 | 33.35 | 1.18 | 3.67 | 33.409999 | 34.21 | 32.909999 | 2128696 |
| 1730850000 | 32.17 | 0.35 | 1.10 | 31.55 | 32.22 | 31.32 | 1452223 |
| 1730763600 | 31.82 | -0.05 | -0.16 | 31.84 | 32.475 | 31.78 | 1254059 |
| 1730500800 | 31.87 | -0.08 | -0.25 | 31.97 | 32.08 | 31.6 | 1909824 |
| 1730414400 | 31.95 | -0.27 | -0.84 | 32.28 | 32.61 | 31.94 | 1303499 |
| 1730328000 | 32.22 | -0.41 | -1.26 | 32.275 | 32.82 | 32.009999 | 1424563 |
| 1730241600 | 32.63 | -0.23 | -0.70 | 32.18 | 33.36 | 32.04 | 1784496 |
| 1730155200 | 32.86 | 1.01 | 3.17 | 32.04 | 33.33 | 32.04 | 2220645 |
| 1729896000 | 31.85 | 0.18 | 0.57 | 32.09 | 32.86 | 31.79 | 2822299 |
| 1729809600 | 31.67 | -2.46 | -7.21 | 34.8 | 35.12 | 31.44 | 3935515 |
| 1729723200 | 34.13 | -0.4 | -1.16 | 34.26 | 34.55 | 33.66 | 2104850 |
| 1729636800 | 34.53 | -0.96 | -2.70 | 35.02 | 35.24 | 34.28 | 1948447 |
| 1729550400 | 35.49 | -0.74 | -2.04 | 36.12 | 36.34 | 35.45 | 906916 |
| 1729291200 | 36.23 | -0.42 | -1.15 | 36.84 | 36.9361 | 36.21 | 1229769 |
| 1729204800 | 36.65 | 0.14 | 0.38 | 36.49 | 36.72 | 36.03 | 1683288 |
| 1729118400 | 36.51 | 1.27 | 3.60 | 35.53 | 36.595 | 35.53 | 1507908 |
| 1729032000 | 35.24 | -0.22 | -0.62 | 35.34 | 36.39 | 35.19 | 1872887 |
| 1728945600 | 35.46 | 0.68 | 1.96 | 34.9 | 35.535 | 34.19 | 1295057 |
| 1728686400 | 34.78 | 1.02 | 3.02 | 33.82 | 34.83 | 33.82 | 1078085 |
| 1728600000 | 33.76 | -0.2 | -0.59 | 33.67 | 34.07 | 33.56 | 1361206 |
| 1728513600 | 33.96 | -0.11 | -0.32 | 34.07 | 34.17 | 33.5 | 1100182 |
| 1728427200 | 34.07 | 0.26 | 0.77 | 33.58 | 34.32 | 33.54 | 1333781 |
| 1728340800 | 33.81 | -0.97 | -2.79 | 34.48 | 34.48 | 33.25 | 2246761 |
| 1728081600 | 34.78 | -0.41 | -1.17 | 36.095 | 36.22 | 34.72 | 1941138 |
| 1727995200 | 35.19 | -1.27 | -3.48 | 36.19 | 36.19 | 34.89 | 2636800 |
| 1727908800 | 36.46 | -1.56 | -4.10 | 36.445 | 37.12 | 36.27 | 3050203 |
| 1727822400 | 38.02 | -0.51 | -1.32 | 38.35 | 38.4273 | 37.599529 | 2297642 |
| 1727735520 | 38.53 | -0.84 | -2.13 | 39.05 | 39.25 | 38.39 | 1179961 |
| 1727476800 | 39.37 | 1.12 | 2.93 | 39.06 | 39.87 | 38.65 | 1210519 |
| 1727390400 | 38.25 | 0.07 | 0.18 | 38.58 | 39.13 | 38.15 | 1597405 |
| 1727304000 | 38.18 | -0.31 | -0.81 | 38.28 | 38.62 | 37.83 | 2429242 |
| 1727217600 | 38.49 | -0.2 | -0.52 | 38.89 | 38.915 | 38.1806 | 1843318 |
| 1727131200 | 38.69 | 0.11 | 0.29 | 38.7 | 39.455 | 38.3568 | 2150957 |
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
