Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.53826054498 | 26.79 | 27.48 | 25.77 | 409886 | 26.82400882 | CS |
| 4 | -1.01 | -3.54634831461 | 28.48 | 29.83 | 25.21 | 442348 | 27.97584863 | CS |
| 12 | -1.67 | -5.7309540151 | 29.14 | 31.04 | 25.21 | 447793 | 29.03440925 | CS |
| 26 | -2.23 | -7.50841750842 | 29.7 | 31.65 | 25.21 | 425871 | 29.54529793 | CS |
| 52 | 3.3 | 13.6532892015 | 24.17 | 31.65 | 23.685 | 409529 | 28.32416008 | CS |
| 156 | -2.31 | -7.75688381464 | 29.78 | 32.93 | 20.76 | 352988 | 26.70147657 | CS |
| 260 | 3.86 | 16.349004659 | 23.61 | 32.93 | 20.76 | 399077 | 26.62207532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 27.47 | 0.14 | 0.51 | 27.32 | 27.91 | 27.32 | 587429 |
| 1744843200 | 27.33 | 0.32 | 1.18 | 27.08 | 27.48 | 27.06 | 304092 |
| 1744756800 | 27.01 | 0.09 | 0.33 | 26.8 | 27.185 | 26.8 | 530908 |
| 1744670400 | 26.92 | 0.33 | 1.24 | 26.8 | 27.18 | 26.72 | 356051 |
| 1744411200 | 26.59 | 0.16 | 0.61 | 26.46 | 26.8 | 25.77 | 295414 |
| 1744324800 | 26.43 | -0.96 | -3.50 | 26.79 | 27.24 | 25.98 | 561634 |
| 1744238400 | 27.39 | 1.42 | 5.47 | 25.61 | 27.54 | 25.21 | 650790 |
| 1744152000 | 25.97 | -0.66 | -2.48 | 27.14 | 27.45 | 25.68 | 472425 |
| 1744065600 | 26.63 | -0.54 | -1.99 | 26.36 | 27.44 | 25.7 | 559373 |
| 1743806400 | 27.17 | -0.87 | -3.10 | 27.54 | 27.65 | 26.95 | 632325 |
| 1743720000 | 28.04 | -1.69 | -5.68 | 28.95 | 29.46 | 27.935 | 465611 |
| 1743633600 | 29.73 | 0.31 | 1.05 | 29.32 | 29.83 | 29.32 | 297009 |
| 1743547200 | 29.42 | 0.05 | 0.17 | 29.32 | 29.7 | 29.16 | 427892 |
| 1743460800 | 29.37 | 0.15 | 0.51 | 29 | 29.49 | 28.81 | 343782 |
| 1743201600 | 29.22 | -0.05 | -0.17 | 29.4 | 29.417 | 28.94 | 369444 |
| 1743115200 | 29.27 | -0.13 | -0.44 | 29.53 | 29.64 | 29.1707 | 422364 |
| 1743028800 | 29.4 | 0.17 | 0.58 | 28.75 | 29.715 | 28.74 | 412869 |
| 1742942400 | 29.23 | -0.21 | -0.71 | 29.41 | 29.58 | 29.04 | 333884 |
| 1742856000 | 29.44 | 0.87 | 3.05 | 28.7 | 29.44 | 28.65 | 373067 |
| 1742596800 | 28.57 | -0.4 | -1.38 | 28.81 | 28.97 | 28.215 | 399923 |
| 1742510400 | 28.97 | -0.04 | -0.14 | 28.48 | 29.24 | 28.48 | 302183 |
| 1742424000 | 29.01 | 0.09 | 0.31 | 28.78 | 29.12 | 28.4806 | 273349 |
| 1742337600 | 28.92 | -0.17 | -0.58 | 29.04 | 29.3 | 28.77 | 367009 |
| 1742251200 | 29.09 | 0.42 | 1.46 | 28.53 | 29.14 | 28.53 | 390408 |
| 1741992000 | 28.67 | 0.31 | 1.09 | 28.92 | 28.92 | 28.2 | 1314019 |
| 1741905600 | 28.36 | -0.68 | -2.34 | 29.01 | 29.265 | 28.34 | 334496 |
| 1741819200 | 29.04 | 0.18 | 0.62 | 30.2 | 30.2 | 28.14 | 675570 |
| 1741732800 | 28.86 | 0.19 | 0.66 | 28.84 | 28.98 | 28.265 | 795082 |
| 1741646400 | 28.67 | -0.55 | -1.88 | 29.03 | 29.45 | 28.32 | 397455 |
| 1741390800 | 29.22 | -0.15 | -0.51 | 29.34 | 29.71 | 29.16 | 415245 |
| 1741304400 | 29.37 | -0.32 | -1.08 | 29.4 | 29.635 | 29.16 | 333222 |
| 1741218000 | 29.69 | 0.02 | 0.07 | 29.49 | 29.875 | 29.37 | 352124 |
| 1741131600 | 29.67 | -0.26 | -0.87 | 30.02 | 30.285 | 29.65 | 463616 |
| 1741045200 | 29.93 | 0.15 | 0.50 | 29.71 | 30.12 | 29.6636 | 429998 |
| 1740786000 | 29.78 | 0.32 | 1.09 | 29.63 | 29.9 | 29.44 | 1192322 |
| 1740699600 | 29.46 | -0.03 | -0.10 | 29.44 | 29.72 | 29.34 | 286994 |
| 1740613200 | 29.49 | -0.16 | -0.54 | 29.69 | 29.84 | 29.33 | 369374 |
| 1740526800 | 29.65 | 0.06 | 0.20 | 30.43 | 30.43 | 29.53 | 517255 |
| 1740440400 | 29.59 | -0.1 | -0.34 | 29.78 | 30.04 | 29.58 | 372982 |
| 1740181200 | 29.69 | -0.22 | -0.74 | 30.19 | 30.49 | 29.4438 | 321672 |
| 1740094800 | 29.91 | 0.07 | 0.23 | 29.58 | 30.0075 | 29.58 | 278745 |
| 1740008400 | 29.84 | -0.16 | -0.53 | 29.63 | 30.05 | 29.58 | 424857 |
| 1739922000 | 30 | -0.15 | -0.50 | 30.07 | 30.145 | 29.78 | 361963 |
| 1739576400 | 30.15 | -0.62 | -2.01 | 30.95 | 31.01 | 30.09 | 371527 |
| 1739490000 | 30.77 | 0.2 | 0.65 | 30.46 | 30.805 | 30.435 | 289100 |
| 1739403600 | 30.57 | 0.41 | 1.36 | 29.65 | 31.04 | 29.6 | 624271 |
| 1739317200 | 30.16 | 0.35 | 1.17 | 29.41 | 30.3 | 29.41 | 377422 |
| 1739230800 | 29.81 | -0.34 | -1.13 | 30.09 | 30.1 | 29.58 | 362252 |
| 1738971600 | 30.15 | 0.35 | 1.17 | 29.77 | 30.19 | 29.64 | 271396 |
| 1738885200 | 29.8 | 0.03 | 0.10 | 29.94 | 30 | 29.6275 | 236105 |
| 1738798800 | 29.77 | 0.56 | 1.92 | 29.25 | 29.87 | 29.09 | 289779 |
| 1738712400 | 29.21 | -0.3 | -1.02 | 29.21 | 29.46 | 29.01 | 391972 |
| 1738626000 | 29.51 | -0.23 | -0.77 | 29.39 | 29.72 | 29.03 | 353866 |
| 1738366800 | 29.74 | -0.34 | -1.13 | 30.2 | 30.24 | 29.55 | 494228 |
| 1738280400 | 30.08 | 0.09 | 0.30 | 30.25 | 30.37 | 29.82 | 366369 |
| 1738194000 | 29.99 | -0.4 | -1.32 | 30.12 | 30.56 | 29.76 | 619906 |
| 1738107600 | 30.39 | 0.39 | 1.30 | 29.89 | 30.58 | 29.885 | 760601 |
| 1738021200 | 30 | 0.23 | 0.77 | 29.76 | 30.47 | 29.76 | 315708 |
| 1737762000 | 29.77 | 1.04 | 3.62 | 29.14 | 29.85 | 29.06 | 353358 |
| 1737675600 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1737589200 | 28.73 | -0.47 | -1.61 | 29.02 | 29.03 | 28.44 | 370223 |
| 1737502800 | 29.2 | 0.23 | 0.79 | 29.02 | 29.38 | 29.02 | 285555 |
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
