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 | -1.08 | -3.56553317927 | 30.29 | 30.45 | 28.571 | 91281 | 29.39661361 | CS |
| 4 | -0.67 | -2.24230254351 | 29.88 | 32.455 | 28.571 | 96787 | 30.61253606 | CS |
| 12 | -8.58 | -22.7044191585 | 37.79 | 39.79 | 28.571 | 134367 | 33.06408621 | CS |
| 26 | -6.29 | -17.7183098592 | 35.5 | 40.07 | 28.571 | 139952 | 35.27291835 | CS |
| 52 | -21.42 | -42.3069326486 | 50.63 | 58.23 | 28.571 | 144208 | 40.7458911 | CS |
| 156 | -0.29 | -0.983050847458 | 29.5 | 58.23 | 20.11 | 118158 | 36.11985806 | CS |
| 260 | -3.68 | -11.1888111888 | 32.89 | 58.23 | 8.25 | 133866 | 30.94834587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 29.21 | -0.51 | -1.72 | 29.63 | 29.72 | 28.885 | 88333 |
| 1738885200 | 29.72 | 0.5 | 1.71 | 29.36 | 29.74 | 29.185 | 90249 |
| 1738798800 | 29.22 | -0.29 | -0.98 | 29.28 | 29.47 | 29.06 | 65246 |
| 1738712400 | 29.51 | 0.85 | 2.97 | 28.6 | 29.7 | 28.571 | 99088 |
| 1738626000 | 28.66 | -1.1 | -3.70 | 29.24 | 29.45 | 28.62 | 92942 |
| 1738366800 | 29.76 | -0.86 | -2.81 | 30.29 | 30.45 | 29.58 | 108879 |
| 1738280400 | 30.62 | 0.13 | 0.43 | 30.58 | 30.82 | 30.31 | 74926 |
| 1738194000 | 30.49 | -0.14 | -0.46 | 30.46 | 30.96 | 30.13 | 59811 |
| 1738107600 | 30.63 | -0.84 | -2.67 | 31.3 | 31.515 | 30.59 | 86595 |
| 1738021200 | 31.47 | 0.13 | 0.41 | 31.41 | 32.009999 | 31.38 | 111646 |
| 1737762000 | 31.34 | -0.35 | -1.10 | 31.73 | 31.73 | 31.135 | 94465 |
| 1737675600 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1737589200 | 31.69 | -0.65 | -2.01 | 32.2 | 32.265 | 31.64 | 85091 |
| 1737502800 | 32.34 | 0.56 | 1.76 | 32.14 | 32.4 | 32.0375 | 98547 |
| 1737157200 | 31.78 | -0.04 | -0.13 | 32.159999 | 32.159999 | 31.56 | 105900 |
| 1737070800 | 31.82 | 0.22 | 0.70 | 31.7 | 32.455 | 31.33 | 90022 |
| 1736984400 | 31.6 | 0.9 | 2.93 | 31.07 | 31.96 | 31.07 | 92983 |
| 1736898000 | 30.7 | 0.49 | 1.62 | 30.3 | 30.86 | 30.29 | 85246 |
| 1736811600 | 30.21 | 0.59 | 1.99 | 29.51 | 30.44 | 29.51 | 170356 |
| 1736552400 | 29.62 | -0.7 | -2.31 | 29.88 | 29.99 | 29.255 | 130165 |
| 1736379600 | 30.32 | -0.51 | -1.65 | 30.69 | 30.69 | 29.8901 | 134715 |
| 1736293200 | 30.83 | -1.1 | -3.45 | 31.85 | 32.49 | 29.62 | 249753 |
| 1736206800 | 31.93 | 0.21 | 0.66 | 31.78 | 32.29 | 31.78 | 123607 |
| 1735947600 | 31.72 | -0.09 | -0.28 | 31.94 | 31.98 | 31.58 | 120891 |
| 1735861200 | 31.81 | -0.59 | -1.82 | 32.81 | 33 | 31.67 | 124487 |
| 1735688400 | 32.4 | 0.45 | 1.41 | 32.13 | 32.83 | 31.85 | 101934 |
| 1735602000 | 31.95 | 0.01 | 0.03 | 31.49 | 32.27 | 31.49 | 93426 |
| 1735342800 | 31.94 | -0.31 | -0.96 | 31.88 | 32.494999 | 31.27 | 147086 |
| 1735256400 | 32.25 | 0.5 | 1.57 | 31.59 | 32.259999 | 31.389 | 83927 |
| 1735077840 | 31.75 | 0.02 | 0.06 | 31.59 | 31.9075 | 31.23 | 73689 |
| 1734997200 | 31.73 | 0.72 | 2.32 | 30.98 | 31.81 | 30.98 | 141796 |
| 1734738000 | 31.01 | -0.34 | -1.08 | 31 | 31.72 | 30.64 | 1021241 |
| 1734651600 | 31.35 | 0.04 | 0.13 | 31.52 | 31.81 | 31.255 | 195766 |
| 1734565200 | 31.31 | -0.41 | -1.29 | 31.93 | 32.34 | 30.95 | 202846 |
| 1734478800 | 31.72 | -1.09 | -3.32 | 32.369999 | 32.89 | 31.67 | 138876 |
| 1734392400 | 32.81 | -1 | -2.96 | 33.83 | 33.945 | 32.4 | 145664 |
| 1734133200 | 33.81 | 0.03 | 0.09 | 33.6 | 34.2 | 33.3825 | 75692 |
| 1734046800 | 33.78 | -0.83 | -2.40 | 34.49 | 34.6 | 33.73 | 137766 |
| 1733960400 | 34.61 | -0.46 | -1.31 | 35.75 | 35.75 | 34.42 | 111075 |
| 1733874000 | 35.07 | 0.12 | 0.34 | 35.01 | 35.86 | 34.43 | 132276 |
| 1733787600 | 34.95 | -1.02 | -2.84 | 36.2 | 36.41 | 34.94 | 142982 |
| 1733528400 | 35.97 | -0.23 | -0.64 | 37.09 | 37.27 | 35.65 | 124768 |
| 1733442000 | 36.2 | -1.09 | -2.92 | 37.24 | 37.51 | 36.05 | 105864 |
| 1733355600 | 37.29 | -0.71 | -1.87 | 38 | 38.11 | 36.88 | 125800 |
| 1733269200 | 38 | -1.23 | -3.14 | 39.23 | 39.47 | 37.93 | 132616 |
| 1733182800 | 39.23 | 0.77 | 2.00 | 38.5 | 39.46 | 38.23 | 76488 |
| 1732917840 | 38.46 | 0.03 | 0.08 | 38.64 | 38.84 | 38.355 | 64424 |
| 1732750800 | 38.43 | 0.14 | 0.37 | 38.52 | 39.3 | 38.3 | 60504 |
| 1732664400 | 38.29 | -0.73 | -1.87 | 38.8 | 38.8 | 37.98 | 70394 |
| 1732578000 | 39.02 | 0.78 | 2.04 | 38.11 | 39.79 | 38.11 | 137727 |
| 1732318800 | 38.24 | 0.46 | 1.22 | 37.92 | 38.62 | 37.78 | 128560 |
| 1732232400 | 37.78 | 0.24 | 0.64 | 37.99 | 38.64 | 37.72 | 127838 |
| 1732146000 | 37.54 | 0.17 | 0.45 | 37.08 | 37.57 | 36.51 | 243534 |
| 1732059600 | 37.37 | -1.34 | -3.46 | 38.09 | 38.285 | 36.91 | 121946 |
| 1731973200 | 38.71 | 2.25 | 6.17 | 36.63 | 39.37 | 36.61 | 180510 |
| 1731714000 | 36.46 | -1.1 | -2.93 | 37.79 | 37.8 | 36.05 | 113210 |
| 1731627600 | 37.56 | -0.36 | -0.95 | 37.79 | 38 | 36.89 | 142132 |
| 1731541200 | 37.92 | -0.11 | -0.29 | 38.07 | 38.22 | 37.36 | 187074 |
| 1731454800 | 38.03 | 0.27 | 0.72 | 37.58 | 38.44 | 36.975 | 130855 |
| 1731368400 | 37.76 | 0.54 | 1.45 | 37.26 | 38.325 | 36.95 | 97521 |
| 1731109200 | 37.22 | -0.81 | -2.13 | 39.1 | 39.83 | 36.26 | 179178 |
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
