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 | -1.05 | -3.43811394892 | 30.54 | 30.545 | 29.11 | 4115911 | 29.9205077 | CS |
| 4 | -0.69 | -2.28628230616 | 30.18 | 31.9459 | 29.11 | 3043862 | 30.16899555 | CS |
| 12 | -0.9 | -2.96150049358 | 30.39 | 33.8 | 29.075 | 2691264 | 31.06808857 | CS |
| 26 | -3.29 | -10.0366076876 | 32.78 | 33.8 | 29.075 | 2416404 | 31.34279224 | CS |
| 52 | -1.01 | -3.31147540984 | 30.5 | 36.86 | 28.51 | 2582991 | 32.05341776 | CS |
| 156 | -17.86 | -37.7191129884 | 47.35 | 55.11 | 28.51 | 2282581 | 37.78366751 | CS |
| 260 | -18.24 | -38.2149591452 | 47.73 | 55.11 | 28.51 | 2261145 | 41.38354701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 29.39 | -0.21 | -0.71 | 29.77 | 29.82 | 29.38 | 2233483 |
| 1738626000 | 29.6 | -0.38 | -1.27 | 29.77 | 29.95 | 29.16 | 2828358 |
| 1738366800 | 29.98 | -0.45 | -1.48 | 30.24 | 30.34 | 29.925 | 11604250 |
| 1738280400 | 30.43 | 0.25 | 0.83 | 30.48 | 30.5 | 30.17 | 1732481 |
| 1738194000 | 30.18 | -0.28 | -0.92 | 30.54 | 30.545 | 30.04 | 2098913 |
| 1738107600 | 30.46 | -0.99 | -3.15 | 31.29 | 31.45 | 30.36 | 2439493 |
| 1738021200 | 31.45 | 0.57 | 1.85 | 31.38 | 31.9459 | 31.24 | 2762365 |
| 1737762000 | 30.88 | 0.53 | 1.75 | 30.78 | 31.03 | 30.66 | 1517386 |
| 1737675600 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737589200 | 30.35 | -0.51 | -1.65 | 30.89 | 30.89 | 30.28 | 2179501 |
| 1737502800 | 30.86 | 0.93 | 3.11 | 29.89 | 30.885 | 29.89 | 3284848 |
| 1737157200 | 29.93 | 0.04 | 0.13 | 29.75 | 30 | 29.69 | 2515312 |
| 1737070800 | 29.89 | 0.29 | 0.98 | 29.45 | 29.935 | 29.12 | 2894799 |
| 1736984400 | 29.6 | -0.41 | -1.37 | 30.14 | 30.19 | 29.355 | 2851229 |
| 1736898000 | 30.01 | -0.25 | -0.83 | 29.95 | 30.32 | 29.72 | 2149484 |
| 1736811600 | 30.26 | 0.21 | 0.70 | 29.95 | 30.39 | 29.795 | 3314238 |
| 1736552400 | 30.05 | -0.39 | -1.28 | 30.265 | 30.6 | 29.82 | 3148091 |
| 1736379600 | 30.44 | 0.3 | 1.00 | 30.13 | 30.47 | 29.99 | 1991200 |
| 1736293200 | 30.14 | -0.54 | -1.76 | 30.885 | 31.24 | 30.075 | 2223466 |
| 1736206800 | 30.68 | -0.68 | -2.17 | 31.28 | 31.29 | 30.51 | 2030916 |
| 1735947600 | 31.36 | -0.16 | -0.51 | 31.3 | 31.56 | 31.19 | 1774607 |
| 1735861200 | 31.52 | 0.15 | 0.48 | 31.56 | 31.72 | 31.38 | 1432099 |
| 1735688400 | 31.37 | 0.17 | 0.54 | 31.21 | 31.405 | 31.01 | 1528992 |
| 1735602000 | 31.2 | -0.65 | -2.04 | 31.655 | 31.77 | 31.11 | 1603023 |
| 1735342800 | 31.85 | 0.17 | 0.54 | 31.65 | 31.995 | 31.6 | 1703802 |
| 1735256400 | 31.68 | 0.07 | 0.22 | 31.45 | 31.77 | 31.38 | 1253010 |
| 1735077840 | 31.61 | 0.06 | 0.19 | 31.49 | 31.76 | 31.35 | 844006 |
| 1734997200 | 31.55 | -0.13 | -0.41 | 31.48 | 31.71 | 31.34 | 1843631 |
| 1734738000 | 31.68 | 0.1 | 0.32 | 31.7 | 31.89 | 31.52 | 4858702 |
| 1734651600 | 31.58 | -0.32 | -1.00 | 31.56 | 31.94 | 31.48 | 2853367 |
| 1734565200 | 31.9 | -0.25 | -0.78 | 31.63 | 32.159999 | 31.34 | 4236167 |
| 1734478800 | 32.15 | -0.19 | -0.59 | 32.28 | 32.7 | 32.04 | 2683388 |
| 1734392400 | 32.34 | -0.6 | -1.82 | 32.85 | 33.115 | 32.33 | 2636575 |
| 1734133200 | 32.939999 | -0.1 | -0.30 | 33.04 | 33.11 | 32.63 | 2489647 |
| 1734046800 | 33.04 | -0.09 | -0.27 | 33.25 | 33.2999 | 32.81 | 1611633 |
| 1733960400 | 33.13 | -0.42 | -1.25 | 33.665 | 33.8 | 33.13 | 3675794 |
| 1733874000 | 33.549999 | 0.37 | 1.12 | 33.09 | 33.755 | 32.93 | 2366674 |
| 1733787600 | 33.18 | 0.71 | 2.19 | 32.47 | 33.31 | 32.45 | 2589096 |
| 1733528400 | 32.47 | -0.39 | -1.19 | 33.036 | 33.036 | 32.439999 | 2107799 |
| 1733442000 | 32.86 | 0.87 | 2.72 | 32.13 | 32.92 | 32.0715 | 3112128 |
| 1733355600 | 31.99 | 0.17 | 0.53 | 31.08 | 32.025 | 30.84 | 4120336 |
| 1733269200 | 31.82 | -0.32 | -1.00 | 32.09 | 32.18 | 31.69 | 2973986 |
| 1733182800 | 32.14 | -0.29 | -0.89 | 32.375 | 32.47 | 31.85 | 2972206 |
| 1732917840 | 32.43 | 0.51 | 1.60 | 31.9 | 32.49 | 31.9 | 1885920 |
| 1732750800 | 31.92 | 0.3 | 0.95 | 31.8 | 32.06 | 31.7 | 2131076 |
| 1732664400 | 31.62 | 0.19 | 0.60 | 31.31 | 31.705 | 31.31 | 2272674 |
| 1732578000 | 31.43 | 0.76 | 2.48 | 31.05 | 31.46 | 31.0193 | 4211255 |
| 1732318800 | 30.67 | 0.17 | 0.56 | 30.705 | 30.87 | 30.515 | 1944848 |
| 1732232400 | 30.5 | 0.28 | 0.93 | 30.12 | 30.56 | 30.01 | 2068019 |
| 1732146000 | 30.22 | 0.49 | 1.65 | 29.7 | 30.24 | 29.68 | 2574156 |
| 1732059600 | 29.73 | 0.33 | 1.12 | 29.17 | 29.765 | 29.09 | 1761149 |
| 1731973200 | 29.4 | 0.19 | 0.65 | 29.4 | 29.57 | 29.075 | 2843465 |
| 1731714000 | 29.21 | -1.2 | -3.95 | 30.35 | 30.48 | 29.18 | 3983422 |
| 1731627600 | 30.41 | 0.02 | 0.07 | 30.83 | 31.04 | 30.39 | 2528722 |
| 1731541200 | 30.39 | 0 | 0.00 | 30.335 | 30.39 | 30.04 | 2590393 |
| 1731454800 | 30.39 | 0.03 | 0.10 | 30.62 | 30.9 | 30.37 | 1889047 |
| 1731368400 | 30.36 | 0.04 | 0.13 | 30.35 | 30.715 | 30.27 | 1893379 |
| 1731109200 | 30.32 | 0.05 | 0.17 | 30.12 | 30.43 | 29.98 | 2103987 |
| 1731022800 | 30.27 | -0.45 | -1.46 | 30.64 | 30.88 | 30.215 | 2469698 |
| 1730936400 | 30.72 | -0.38 | -1.22 | 31.185 | 31.488 | 30.63 | 2808124 |
| 1730850000 | 31.1 | 0.36 | 1.17 | 30.6652 | 31.12 | 30.43 | 1762640 |
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
