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 | -0.3 | -1.07104605498 | 28.01 | 28.66 | 27.3128 | 194756 | 28.04341693 | DR |
| 4 | -0.09 | -0.323741007194 | 27.8 | 28.66 | 26.16 | 182031 | 27.60407195 | DR |
| 12 | 1.69 | 6.4950038432 | 26.02 | 28.66 | 23.59 | 171381 | 26.51395462 | DR |
| 26 | 24.5 | 763.239875389 | 3.21 | 28.66 | 3.21 | 427805 | 25.02342733 | DR |
| 52 | 24.5 | 763.239875389 | 3.21 | 28.66 | 3.21 | 427805 | 25.02342733 | DR |
| 156 | 24.5 | 763.239875389 | 3.21 | 28.66 | 3.21 | 427805 | 25.02342733 | DR |
| 260 | 24.5 | 763.239875389 | 3.21 | 28.66 | 3.21 | 427805 | 25.02342733 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 27.71 | -0.78 | -2.74 | 28.45 | 28.45 | 27.5 | 322668 |
| 1732146000 | 28.49 | 0.34 | 1.21 | 28.07 | 28.66 | 27.93 | 244446 |
| 1732059600 | 28.15 | 0.32 | 1.15 | 27.67 | 28.2 | 27.66 | 173559 |
| 1731973200 | 27.83 | 0.09 | 0.32 | 27.34 | 27.87 | 27.34 | 110392 |
| 1731714000 | 27.74 | -0.12 | -0.43 | 27.77 | 27.77 | 27.3128 | 186783 |
| 1731627600 | 27.86 | 0.12 | 0.43 | 28.01 | 28.17 | 27.83 | 258598 |
| 1731541200 | 27.74 | 0.74 | 2.74 | 27.1 | 28.005 | 26.98 | 277470 |
| 1731454800 | 27 | -0.02 | -0.07 | 26.68 | 27.09 | 26.68 | 169645 |
| 1731368400 | 27.02 | -0.25 | -0.92 | 26.95 | 27.08 | 26.69 | 203536 |
| 1731109200 | 27.27 | -0.59 | -2.12 | 27.37 | 27.37 | 26.96 | 163470 |
| 1731022800 | 27.86 | 0.43 | 1.57 | 27.63 | 28.0615 | 27.51 | 463786 |
| 1730936400 | 27.43 | 0.35 | 1.29 | 26.62 | 27.43 | 26.16 | 238000 |
| 1730850000 | 27.08 | -0.03 | -0.11 | 27.18 | 27.18 | 26.81 | 86316 |
| 1730763600 | 27.11 | 0.29 | 1.08 | 26.89 | 27.33 | 26.72 | 160488 |
| 1730500800 | 26.82 | 0.02 | 0.07 | 26.89 | 27.13 | 26.75 | 73110 |
| 1730414400 | 26.8 | -0.3 | -1.11 | 27.22 | 27.22 | 26.72 | 79142 |
| 1730328000 | 27.1 | -0.49 | -1.78 | 26.93 | 27.19 | 26.73 | 148358 |
| 1730241600 | 27.59 | -0.26 | -0.93 | 27.83 | 27.83 | 27.28 | 141428 |
| 1730155200 | 27.85 | 0.23 | 0.83 | 27.9 | 28.115 | 27.8 | 195975 |
| 1729896000 | 27.62 | -0.02 | -0.07 | 27.7 | 27.79 | 27.54 | 116728 |
| 1729809600 | 27.64 | -0.15 | -0.54 | 27.8 | 27.8 | 27.55 | 149384 |
| 1729723200 | 27.79 | 0.23 | 0.83 | 27.65 | 27.88 | 27.5 | 225415 |
| 1729636800 | 27.56 | 0.37 | 1.36 | 27.51 | 27.72 | 27.24 | 163119 |
| 1729550400 | 27.19 | 0.73 | 2.76 | 26.5 | 27.29 | 26.445 | 335299 |
| 1729291200 | 26.46 | 0.09 | 0.34 | 26.36 | 26.505 | 25.96 | 261162 |
| 1729204800 | 26.37 | -0.1 | -0.38 | 26.51 | 26.51 | 26.02 | 214871 |
| 1729118400 | 26.47 | 0.6 | 2.32 | 25.75 | 26.87 | 25.57 | 247676 |
| 1729032000 | 25.87 | -0.13 | -0.50 | 25.86 | 25.9 | 25.39 | 221133 |
| 1728945600 | 26 | -0.29 | -1.10 | 25.98 | 26.07 | 25.815 | 148927 |
| 1728686400 | 26.29 | 0.28 | 1.08 | 25.99 | 26.3 | 25.81 | 162649 |
| 1728600000 | 26.01 | 0.1 | 0.39 | 25.83 | 26.13 | 25.6201 | 103307 |
| 1728513600 | 25.91 | 0.06 | 0.23 | 25.78 | 25.98 | 25.485 | 227213 |
| 1728427200 | 25.85 | -0.16 | -0.62 | 25.64 | 25.97 | 25.6 | 185525 |
| 1728340800 | 26.01 | 0.31 | 1.21 | 25.44 | 26.01 | 25.264 | 114018 |
| 1728081600 | 25.7 | 0.71 | 2.84 | 25 | 26.21 | 24.81 | 83202 |
| 1727995200 | 24.99 | -0.38 | -1.50 | 25.04 | 25.04 | 24.38 | 109334 |
| 1727908800 | 25.37 | -0.61 | -2.35 | 26.18 | 26.18 | 25.22 | 116567 |
| 1727822400 | 25.98 | -0.43 | -1.63 | 26.63 | 26.63 | 25.61 | 130819 |
| 1727736000 | 26.41 | 0.04 | 0.15 | 26.41 | 26.48 | 25.64 | 286861 |
| 1727476800 | 26.37 | -0.22 | -0.83 | 26.85 | 26.94 | 26.35 | 121773 |
| 1727390400 | 26.59 | 0.44 | 1.68 | 26.6 | 26.935 | 26.41 | 158533 |
| 1727304000 | 26.15 | -0.42 | -1.58 | 26.6 | 26.6 | 26.095 | 120376 |
| 1727217600 | 26.57 | 0.35 | 1.33 | 26.65 | 26.74 | 26.425 | 90119 |
| 1727131200 | 26.22 | 0 | 0.00 | 26.05 | 26.29 | 25.87 | 230506 |
| 1726872000 | 26.22 | 0.1 | 0.38 | 26.26 | 26.26 | 25.79 | 68219 |
| 1726785600 | 26.12 | 0.1 | 0.38 | 26.43 | 26.65 | 25.865 | 179387 |
| 1726699200 | 26.02 | 0.02 | 0.08 | 26 | 26.49 | 25.78 | 18989 |
| 1726612800 | 26 | -0.05 | -0.19 | 26.2 | 26.41 | 25.81 | 72296 |
| 1726526400 | 26.05 | 0.46 | 1.80 | 25.75 | 26.37 | 25.46 | 173002 |
| 1726267200 | 25.59 | 0.73 | 2.94 | 25.17 | 25.78 | 25.17 | 145451 |
| 1726180800 | 24.86 | 0.74 | 3.07 | 25.02 | 25.25 | 24.86 | 188095 |
| 1726094400 | 24.12 | 0.38 | 1.60 | 24.02 | 24.43 | 24.02 | 94365 |
| 1726008000 | 23.74 | -0.03 | -0.13 | 24 | 24.01 | 23.59 | 97807 |
| 1725921600 | 23.77 | -0.01 | -0.04 | 23.98 | 23.98 | 23.66 | 220614 |
| 1725662400 | 23.78 | -0.62 | -2.54 | 24.1 | 24.76 | 23.61 | 109930 |
| 1725576000 | 24.4 | -0.1 | -0.41 | 24.58 | 24.94 | 24.4 | 125427 |
| 1725489600 | 24.5 | -0.49 | -1.96 | 24.88 | 25.14 | 24.49 | 125364 |
| 1725403200 | 24.99 | -0.51 | -2.00 | 25.7 | 25.7 | 24.88 | 122991 |
| 1725057600 | 25.5 | -0.29 | -1.12 | 25.88 | 26.08 | 25.5 | 470640 |
| 1724971200 | 25.79 | -0.21 | -0.81 | 26.02 | 26.1 | 25.645 | 199856 |
| 1724884800 | 26 | 0.25 | 0.97 | 25.93 | 26 | 25.65 | 170405 |
| 1724798400 | 25.75 | -0.29 | -1.11 | 25.9 | 26.16 | 25.72 | 196332 |
| 1724712000 | 26.04 | 0.21 | 0.81 | 25.52 | 26.11 | 25.52 | 224196 |
| 1724452800 | 25.83 | 0.9 | 3.61 | 25.16 | 26.08 | 25.01 | 255599 |
| 1724366400 | 24.93 | 0.42 | 1.71 | 24.57 | 25 | 24.43 | 409096 |
| 1724280000 | 24.51 | 0.18 | 0.74 | 24.58 | 24.625 | 24.41 | 286069 |
| 1724193600 | 24.33 | -0.01 | -0.04 | 24.24 | 24.46 | 24.24 | 194271 |
| 1724107200 | 24.34 | 0.34 | 1.42 | 24.23 | 24.35 | 24.005 | 297772 |
| 1723848000 | 24 | 0 | 0.00 | 23.65 | 24.42 | 23.65 | 353090 |
| 1723761600 | 24 | 0 | 0.00 | 23.83 | 24.35 | 23.815 | 336902 |
| 1723675200 | 24 | 0 | 0.00 | 24 | 24.17 | 23.6 | 581852 |
| 1723588800 | 24 | -0.37 | -1.52 | 24.35 | 24.41 | 23.86 | 360611 |
| 1723502400 | 24.37 | 0.37 | 1.54 | 24.32 | 24.73 | 23.55 | 114533 |
| 1723243200 | 24 | 0.3 | 1.27 | 22.88 | 24.39 | 22.88 | 145832 |
| 1723156800 | 23.7 | -0.07 | -0.29 | 23.71 | 24.1 | 23.2 | 217745 |
| 1723070400 | 23.77 | 0.2 | 0.85 | 23.91 | 24 | 23.35 | 3959890 |
| 1722984000 | 23.57 | 0.73 | 3.20 | 22.86 | 23.79 | 22.86 | 152828 |
| 1722897600 | 22.84 | -0.79 | -3.34 | 22.75 | 23.09 | 21.83 | 740849 |
| 1722638400 | 23.63 | -0.87 | -3.55 | 23 | 24.58 | 23 | 612494 |
| 1722552000 | 24.5 | -0.3 | -1.21 | 24.5 | 25.05 | 24.25 | 6132717 |
| 1722465600 | 24.8 | 0.05 | 0.20 | 24.75 | 25.08 | 24.71 | 1741732 |
| 1722379200 | 24.75 | -0.17 | -0.68 | 24.8 | 26.24 | 24.75 | 2736183 |
| 1722292800 | 24.92 | -0.33 | -1.31 | 24.84 | 25.0847 | 23.745 | 1277325 |
| 1722033600 | 25.25 | 0.55 | 2.23 | 24.8 | 25.35 | 24.71 | 1027751 |
| 1721947200 | 24.7 | 21.49 | 669.47 | 24.85 | 25.49 | 24.57 | 3725912 |
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
Premium
