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 | -0.1749 | -0.660498489426 | 26.48 | 26.772 | 26.17 | 2974 | 26.40416301 | SP |
| 4 | 0.0275 | 0.104651870795 | 26.2776 | 26.78 | 26.17 | 2136 | 26.4258175 | SP |
| 12 | -1.1049 | -4.03101058008 | 27.41 | 27.44 | 26.17 | 2147 | 26.83653168 | SP |
| 26 | -0.1949 | -0.735471698113 | 26.5 | 28.21 | 26.17 | 2591 | 27.00743653 | SP |
| 52 | -0.0749 | -0.283927217589 | 26.38 | 28.21 | 26.082 | 2271 | 26.89177617 | SP |
| 156 | -5.4249 | -17.0970690199 | 31.73 | 31.73 | 25.46 | 1804 | 27.38951234 | SP |
| 260 | -6.1849 | -19.0363188673 | 32.49 | 35.215 | 25.25 | 1772 | 29.20177967 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 26.3051 | -0.02 | -0.09 | 26.3225 | 26.43 | 26.27 | 2494 |
| 1738712400 | 26.33 | -0.07 | -0.27 | 26.4 | 26.51 | 26.17 | 9148 |
| 1738626000 | 26.4 | -0.37 | -1.39 | 26.6 | 26.7466 | 26.4 | 2621 |
| 1738366800 | 26.772 | 0.3 | 1.13 | 26.772 | 26.772 | 26.772 | 1528 |
| 1738280400 | 26.473 | -0.02 | -0.06 | 26.57 | 26.57 | 26.473 | 1212 |
| 1738194000 | 26.49 | -0.09 | -0.33 | 26.48 | 26.49 | 26.48 | 500 |
| 1738107600 | 26.5765 | 0.1 | 0.36 | 26.76 | 26.76 | 26.5765 | 444 |
| 1738021200 | 26.48 | -0.18 | -0.68 | 26.48 | 26.48 | 26.48 | 931 |
| 1737762000 | 26.66 | -0.12 | -0.45 | 26.66 | 26.66 | 26.66 | 1107 |
| 1737675600 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
| 1737589200 | 26.78 | 0.2 | 0.75 | 26.61 | 26.78 | 26.4201 | 1777 |
| 1737502800 | 26.58 | 0.21 | 0.80 | 26.4 | 26.58 | 26.4 | 2001 |
| 1737157200 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
| 1737070800 | 26.37 | -0.13 | -0.49 | 26.43 | 26.68 | 26.35 | 6507 |
| 1736984400 | 26.499 | 0.2 | 0.75 | 26.38 | 26.499 | 26.34 | 2455 |
| 1736898000 | 26.303 | 0 | 0.01 | 26.303 | 26.303 | 26.303 | 179 |
| 1736811600 | 26.2999 | -0 | -0.00 | 26.2666 | 26.46 | 26.21 | 3779 |
| 1736552400 | 26.3009 | 0.03 | 0.11 | 26.43 | 26.46 | 26.29 | 3013 |
| 1736379600 | 26.2727 | -0.16 | -0.59 | 26.2776 | 26.3545 | 26.2727 | 986 |
| 1736293200 | 26.4299 | 0.02 | 0.06 | 26.41 | 26.5 | 26.31 | 3246 |
| 1736206800 | 26.4145 | -0.03 | -0.10 | 26.43 | 26.43 | 26.4145 | 792 |
| 1735947600 | 26.44 | -0.02 | -0.08 | 26.3194 | 26.45 | 26.3194 | 2119 |
| 1735861200 | 26.46 | 0.12 | 0.44 | 26.33 | 26.57 | 26.32 | 3485 |
| 1735688400 | 26.3445 | -1.03 | -3.77 | 26.43 | 26.43 | 26.3445 | 337 |
| 1735602000 | 27.3779 | 0.13 | 0.47 | 27.14 | 27.3779 | 27.03 | 7330 |
| 1735342800 | 27.25 | 0.24 | 0.89 | 27.21 | 27.4 | 27.0201 | 2707 |
| 1735256400 | 27.0105 | -0.25 | -0.92 | 27.2 | 27.2 | 27.0105 | 2074 |
| 1735077840 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 128 |
| 1734997200 | 27.26 | 0.25 | 0.93 | 27 | 27.26 | 27 | 1385 |
| 1734738000 | 27.01 | -0.1 | -0.37 | 27.15 | 27.2 | 27.01 | 1701 |
| 1734651600 | 27.11 | 0.18 | 0.67 | 26.915 | 27.19 | 26.9 | 4575 |
| 1734565200 | 26.93 | 0 | 0.00 | 26.91 | 26.93 | 26.91 | 2312 |
| 1734478800 | 26.93 | -0.02 | -0.07 | 27.07 | 27.14 | 26.93 | 910 |
| 1734392400 | 26.95 | -0.13 | -0.47 | 26.93 | 27.08 | 26.61 | 8870 |
| 1734133200 | 27.0785 | -0.18 | -0.67 | 27.2 | 27.2687 | 27.04 | 4341 |
| 1734046800 | 27.26 | 0.05 | 0.18 | 27.27 | 27.27 | 27.26 | 450 |
| 1733960400 | 27.21 | 0.06 | 0.22 | 27.22 | 27.22 | 27.21 | 2415 |
| 1733874000 | 27.15 | 0.05 | 0.20 | 27.15 | 27.15 | 27.15 | 101 |
| 1733787600 | 27.095 | -0.15 | -0.53 | 27.23 | 27.23 | 27.095 | 575 |
| 1733528400 | 27.24 | 0.08 | 0.29 | 27.03 | 27.24 | 26.9875 | 1086 |
| 1733442000 | 27.16 | 0.14 | 0.52 | 26.97 | 27.16 | 26.97 | 705 |
| 1733355600 | 27.02 | -0.07 | -0.27 | 27.1 | 27.1 | 27.02 | 2188 |
| 1733269200 | 27.0927 | -0.08 | -0.28 | 27.0927 | 27.0927 | 27.0927 | 591 |
| 1733182800 | 27.17 | -0.01 | -0.04 | 27.17 | 27.1789 | 27.125 | 2099 |
| 1732917840 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 185 |
| 1732750800 | 27 | 0 | 0.00 | 27.19 | 27.19 | 27 | 163 |
| 1732664400 | 27 | -0.07 | -0.26 | 27.02 | 27.02 | 27 | 820 |
| 1732578000 | 27.07 | 0.22 | 0.82 | 26.95 | 27.07 | 26.8 | 2111 |
| 1732318800 | 26.8489 | 0.09 | 0.35 | 27.01 | 27.073 | 26.73 | 1062 |
| 1732232400 | 26.7546 | -0.21 | -0.76 | 26.89 | 27 | 26.7546 | 1114 |
| 1732146000 | 26.96 | 0.21 | 0.79 | 26.96 | 26.96 | 26.96 | 256 |
| 1732059600 | 26.75 | 0.03 | 0.11 | 26.75 | 26.94 | 26.75 | 329 |
| 1731973200 | 26.72 | -0.72 | -2.62 | 27.25 | 27.44 | 26.71 | 7589 |
| 1731714000 | 27.44 | 0 | 0.00 | 27.43 | 27.44 | 27.3369 | 2266 |
| 1731627600 | 27.44 | 0.18 | 0.66 | 27.26 | 27.44 | 27.1057 | 6532 |
| 1731541200 | 27.26 | -0.07 | -0.27 | 27.41 | 27.44 | 27.26 | 2030 |
| 1731454800 | 27.3344 | 0.07 | 0.27 | 27.4025 | 27.4025 | 27.3344 | 450 |
| 1731368400 | 27.26 | 0 | 0.00 | 27.35 | 27.35 | 27.26 | 11 |
| 1731109200 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 96 |
| 1731022800 | 27.26 | 0.05 | 0.18 | 27.39 | 27.42 | 27.26 | 1148 |
| 1730936400 | 27.21 | 0.15 | 0.55 | 27.23 | 27.42 | 27.2 | 2030 |
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
