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 | -0.39 | -1.31801284218 | 29.59 | 29.687 | 28.86 | 304057 | 29.13082345 | CS |
| 4 | -0.76 | -2.53671562083 | 29.96 | 30.5 | 28.4 | 391697 | 29.43688866 | CS |
| 12 | 0.12 | 0.41265474553 | 29.08 | 31.65 | 28.4 | 419680 | 30.14150545 | CS |
| 26 | 2.65 | 9.98116760829 | 26.55 | 31.65 | 26.15 | 435069 | 29.29692604 | CS |
| 52 | 3.93 | 15.5520379897 | 25.27 | 31.65 | 23.53 | 385893 | 27.41396996 | CS |
| 156 | 3.22 | 12.3941493457 | 25.98 | 32.93 | 20.76 | 345187 | 26.575191 | CS |
| 260 | 5.59 | 23.6764083016 | 23.61 | 32.93 | 20.76 | 395674 | 26.42704177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 29.2 | 0.23 | 0.79 | 29.175 | 29.38 | 29.03 | 283465 |
| 1737157200 | 28.97 | -0.31 | -1.06 | 29.34 | 29.45 | 28.86 | 258349 |
| 1737070800 | 29.28 | 0.26 | 0.90 | 29.09 | 29.37 | 29.01 | 371847 |
| 1736984400 | 29.02 | 0.06 | 0.21 | 29.59 | 29.687 | 28.92 | 302566 |
| 1736898000 | 28.96 | 0.1 | 0.35 | 28.9 | 29.045 | 28.68 | 302984 |
| 1736811600 | 28.86 | 0.18 | 0.63 | 28.4 | 28.95 | 28.4 | 262490 |
| 1736552400 | 28.68 | -0.8 | -2.71 | 28.94 | 29.24 | 28.6 | 489842 |
| 1736379600 | 29.48 | 0.3 | 1.03 | 29.175 | 29.65 | 29.0892 | 581708 |
| 1736293200 | 29.18 | -0.27 | -0.92 | 29.62 | 29.67 | 28.99 | 364001 |
| 1736206800 | 29.45 | -0.63 | -2.09 | 29.81 | 30.2 | 29.44 | 470395 |
| 1735947600 | 30.08 | 0.3 | 1.01 | 29.8 | 30.2 | 29.79 | 334992 |
| 1735861200 | 29.78 | -0.35 | -1.16 | 30.385 | 30.5 | 29.651 | 414018 |
| 1735688400 | 30.13 | 0.48 | 1.62 | 29.8 | 30.23 | 29.545 | 573539 |
| 1735602000 | 29.65 | -0.03 | -0.10 | 29.58 | 29.78 | 29.1 | 807012 |
| 1735342800 | 29.68 | -0.32 | -1.07 | 29.79 | 29.99 | 29.505 | 247467 |
| 1735256400 | 30 | -0.07 | -0.23 | 29.96 | 30.22 | 29.96 | 202476 |
| 1735077840 | 30.07 | 0.27 | 0.91 | 29.71 | 30.11 | 29.6 | 178860 |
| 1734997200 | 29.8 | 0 | 0.00 | 29.86 | 29.93 | 29.55 | 301666 |
| 1734738000 | 29.8 | 0.24 | 0.81 | 29.71 | 30.25 | 29.484 | 2359834 |
| 1734651600 | 29.56 | -0.15 | -0.50 | 29.825 | 30.12 | 29.525 | 496384 |
| 1734565200 | 29.71 | -1.14 | -3.70 | 30.885 | 31.19 | 29.63 | 526518 |
| 1734478800 | 30.85 | -0.23 | -0.74 | 31.005 | 31.31 | 30.84 | 349782 |
| 1734392400 | 31.08 | 0.13 | 0.42 | 30.97 | 31.51 | 30.97 | 344481 |
| 1734133200 | 30.95 | 0.06 | 0.19 | 30.81 | 30.99 | 30.64 | 290547 |
| 1734046800 | 30.89 | 0.04 | 0.13 | 30.915 | 31.44 | 30.87 | 350646 |
| 1733960400 | 30.85 | -0.23 | -0.74 | 31 | 31.31 | 30.735 | 352888 |
| 1733874000 | 31.08 | 0.11 | 0.36 | 30.96 | 31.26 | 30.7 | 405256 |
| 1733787600 | 30.97 | -0.23 | -0.74 | 31.21 | 31.24 | 30.84 | 308487 |
| 1733528400 | 31.2 | 0.17 | 0.55 | 31.15 | 31.33 | 31.07 | 288610 |
| 1733442000 | 31.03 | -0.08 | -0.26 | 31.085 | 31.105 | 30.805 | 270282 |
| 1733355600 | 31.11 | 0.35 | 1.14 | 30.85 | 31.27 | 30.83 | 326108 |
| 1733269200 | 30.76 | -0.04 | -0.13 | 30.89 | 30.96 | 30.5971 | 315006 |
| 1733182800 | 30.8 | -0.17 | -0.55 | 30.91 | 31.15 | 30.78 | 353818 |
| 1732917840 | 30.97 | -0.33 | -1.05 | 31.515 | 31.6 | 30.964 | 286250 |
| 1732750800 | 31.3 | 0.5 | 1.62 | 31.135 | 31.65 | 31.01 | 498333 |
| 1732664400 | 30.8 | 0.16 | 0.52 | 30.495 | 30.89 | 30.495 | 439541 |
| 1732578000 | 30.64 | -0.11 | -0.36 | 30.99 | 31.04 | 30.26 | 526321 |
| 1732318800 | 30.75 | -0.16 | -0.52 | 31.05 | 31.21 | 30.73 | 317922 |
| 1732232400 | 30.91 | 0.11 | 0.36 | 30.98 | 31.18 | 30.905 | 306956 |
| 1732146000 | 30.8 | -0.08 | -0.26 | 30.705 | 30.84 | 30.56 | 259902 |
| 1732059600 | 30.88 | 0.37 | 1.21 | 30.245 | 30.9 | 30.245 | 228041 |
| 1731973200 | 30.51 | 0.35 | 1.16 | 30.13 | 30.61 | 30.1 | 242527 |
| 1731714000 | 30.16 | 0 | 0.00 | 30.34 | 30.46 | 30.14 | 286931 |
| 1731627600 | 30.16 | -0.21 | -0.69 | 30.4 | 30.43 | 30.075 | 253940 |
| 1731541200 | 30.37 | -0.24 | -0.78 | 30.81 | 30.9 | 30.36 | 271787 |
| 1731454800 | 30.61 | -0.51 | -1.64 | 31.11 | 31.26 | 30.61 | 470337 |
| 1731368400 | 31.12 | 0.18 | 0.58 | 31 | 31.37 | 31 | 285084 |
| 1731109200 | 30.94 | 0.13 | 0.42 | 30.9 | 31.2 | 30.87 | 420158 |
| 1731022800 | 30.81 | 0.27 | 0.88 | 30.58 | 31.055 | 30.55 | 464885 |
| 1730936400 | 30.54 | 0.66 | 2.21 | 30.62 | 30.735 | 29.96 | 663674 |
| 1730850000 | 29.88 | 0.18 | 0.61 | 29.585 | 29.98 | 29.585 | 663298 |
| 1730763600 | 29.7 | 0.16 | 0.54 | 29.57 | 30.28 | 29.57 | 507910 |
| 1730500800 | 29.54 | 0.09 | 0.31 | 29.77 | 30.19 | 29.53 | 357966 |
| 1730414400 | 29.45 | -0.61 | -2.03 | 29.88 | 30.22 | 29.42 | 626972 |
| 1730328000 | 30.06 | 0.63 | 2.14 | 29.08 | 30.1 | 28.62 | 617334 |
| 1730241600 | 29.43 | -0.03 | -0.10 | 29.36 | 29.54 | 29.195 | 506041 |
| 1730155200 | 29.46 | 0.26 | 0.89 | 29.37 | 29.67 | 29.37 | 425221 |
| 1729896000 | 29.2 | -0.26 | -0.88 | 29.67 | 29.67 | 29.145 | 259718 |
| 1729809600 | 29.46 | -0.02 | -0.07 | 29.51 | 29.585 | 29.29 | 364522 |
| 1729723200 | 29.48 | 0.25 | 0.86 | 29.145 | 29.52 | 29.13 | 264363 |
| 1729636800 | 29.23 | -0.04 | -0.14 | 29.27 | 29.43 | 29.105 | 232798 |
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
