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 | 0.21 | 0.855745721271 | 24.54 | 25.33 | 23.88 | 57560 | 24.4413155 | CS |
| 4 | -1.75 | -6.60377358491 | 26.5 | 26.75 | 23.56 | 46425 | 24.88831446 | CS |
| 12 | -6.44 | -20.6476434755 | 31.19 | 33.09 | 23.56 | 57944 | 27.55825994 | CS |
| 26 | -11.35 | -31.4404432133 | 36.1 | 42.38 | 23.56 | 55827 | 31.19112629 | CS |
| 52 | 2 | 8.79120879121 | 22.75 | 42.38 | 22.6 | 49294 | 31.17809142 | CS |
| 156 | 4.4 | 21.6216216216 | 20.35 | 42.38 | 15.93 | 40855 | 26.23566693 | CS |
| 260 | -11.46 | -31.6487158244 | 36.21 | 42.38 | 15.93 | 53715 | 25.75797467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 24.75 | 0.4 | 1.64 | 24.13 | 25.1 | 24.13 | 43927 |
| 1782427200 | 24.35 | 0.04 | 0.16 | 24.12 | 25.01 | 23.94 | 38650 |
| 1782340800 | 24.31 | 0.05 | 0.21 | 24.15 | 25.09 | 23.88 | 34882 |
| 1782254400 | 24.26 | -0.28 | -1.14 | 23.92 | 25.08 | 23.92 | 26267 |
| 1782168000 | 24.54 | -0.24 | -0.97 | 24.54 | 25.33 | 24.38 | 130441 |
| 1781822400 | 24.78 | 0.06 | 0.24 | 24.8 | 25.3078 | 24.67 | 40096 |
| 1781736000 | 24.72 | -0.65 | -2.56 | 25.63 | 25.83 | 24.5701 | 48307 |
| 1781649600 | 25.37 | 0.24 | 0.96 | 25.02 | 25.57 | 24.65 | 40886 |
| 1781563200 | 25.13 | -0.75 | -2.90 | 25.98 | 26.49 | 24.87 | 69173 |
| 1781304000 | 25.88 | 1.19 | 4.82 | 24.48 | 26 | 24.48 | 27888 |
| 1781217600 | 24.69 | 0.25 | 1.02 | 24.89 | 24.95 | 24.06 | 28634 |
| 1781131200 | 24.44 | 0.55 | 2.30 | 23.67 | 24.98 | 23.67 | 75679 |
| 1781044800 | 23.89 | -0.16 | -0.67 | 24.13 | 24.465 | 23.56 | 57097 |
| 1780958400 | 24.05 | -0.54 | -2.20 | 24.54 | 24.99 | 24.019 | 28490 |
| 1780699200 | 24.59 | -1.25 | -4.84 | 25.84 | 25.8999 | 24.405 | 39923 |
| 1780612800 | 25.84 | 0.32 | 1.25 | 25.29 | 26.015 | 25.29 | 22987 |
| 1780526400 | 25.52 | -0.35 | -1.35 | 25.44 | 25.86 | 25.0402 | 57602 |
| 1780440000 | 25.87 | 0.04 | 0.15 | 25.74 | 26.4 | 25.26 | 48499 |
| 1780353600 | 25.83 | -0.55 | -2.08 | 25.86 | 26.48 | 25.5849 | 39004 |
| 1780094400 | 26.38 | -0.1 | -0.38 | 26.5 | 26.75 | 26.2 | 27566 |
| 1780008000 | 26.48 | 0.18 | 0.68 | 26.35 | 26.6 | 26.005 | 71469 |
| 1779921600 | 26.3 | -1.12 | -4.08 | 27.02 | 27.42 | 26.28 | 88574 |
| 1779835200 | 27.42 | 1.96 | 7.70 | 25.38 | 27.45 | 25.38 | 99572 |
| 1779489600 | 25.46 | -0.63 | -2.41 | 25.86 | 26.48 | 24.8001 | 105339 |
| 1779403200 | 26.09 | 0.01 | 0.04 | 25.75 | 26.56 | 24.455 | 99108 |
| 1779316800 | 26.08 | -1.54 | -5.58 | 27.69 | 29.9 | 26.07 | 112678 |
| 1779230400 | 27.62 | -0.87 | -3.05 | 28.19 | 29.9999 | 27.58 | 80566 |
| 1779144000 | 28.49 | 0.18 | 0.64 | 27.91 | 29 | 27.91 | 64504 |
| 1778884800 | 28.31 | -0.28 | -0.98 | 28.26 | 28.63 | 27.67 | 27198 |
| 1778798400 | 28.59 | -1.54 | -5.11 | 30.5 | 30.5 | 28.48 | 39916 |
| 1778712000 | 30.13 | 0.96 | 3.29 | 29.53 | 30.46 | 28.38 | 25303 |
| 1778625600 | 29.17 | 0.02 | 0.07 | 28.9 | 30.24 | 28.62 | 222512 |
| 1778539200 | 29.15 | 0.04 | 0.14 | 28.88 | 30.025 | 28.635 | 219903 |
| 1778280000 | 29.11 | 0.41 | 1.43 | 28.75 | 29.4 | 28.31 | 13159 |
| 1778193600 | 28.7 | 0.13 | 0.46 | 28.24 | 29.15 | 27.79 | 28017 |
| 1778107200 | 28.57 | 0.51 | 1.82 | 28.08 | 29.34 | 27.66 | 36287 |
| 1778020800 | 28.06 | 0.46 | 1.67 | 27.76 | 28.4598 | 27.47 | 16147 |
| 1777934400 | 27.6 | -0.46 | -1.64 | 28.01 | 28.84 | 27.6 | 34769 |
| 1777675200 | 28.06 | 0.27 | 0.97 | 27.44 | 28.32 | 27.3407 | 36836 |
| 1777588800 | 27.79 | 1.11 | 4.16 | 26.46 | 27.86 | 26.36 | 21799 |
| 1777502400 | 26.68 | -1.25 | -4.48 | 28.08 | 28.08 | 26.35 | 35305 |
| 1777416000 | 27.93 | 1.18 | 4.41 | 26.43 | 28.55 | 26.43 | 46486 |
| 1777329600 | 26.75 | -0.28 | -1.04 | 26.95 | 27.7 | 26.27 | 54864 |
| 1777070400 | 27.03 | -0.53 | -1.92 | 27.52 | 28.2693 | 26.28 | 56713 |
| 1776984000 | 27.56 | -1.08 | -3.77 | 28.75 | 28.77 | 25.24 | 95665 |
| 1776897600 | 28.64 | 0.55 | 1.96 | 28.09 | 29.275 | 28.09 | 37516 |
| 1776811200 | 28.09 | -0.36 | -1.27 | 28.45 | 29.25 | 27.49 | 33220 |
| 1776724800 | 28.45 | -1.84 | -6.07 | 30 | 30.505 | 27.01 | 73380 |
| 1776465600 | 30.29 | -0.52 | -1.69 | 30.89 | 31.9999 | 30 | 61186 |
| 1776379200 | 30.81 | -0.76 | -2.41 | 31.37 | 32.349899 | 30.61 | 44466 |
| 1776292800 | 31.57 | -1.07 | -3.28 | 32.25 | 32.5 | 30.7201 | 57404 |
| 1776206400 | 32.64 | 0.26 | 0.80 | 32.38 | 33.09 | 31.61 | 28663 |
| 1776120000 | 32.38 | 1.21 | 3.88 | 30.81 | 32.9229 | 30.73 | 25842 |
| 1775860800 | 31.17 | 0.36 | 1.17 | 31.16 | 32.439999 | 30.71 | 71870 |
| 1775774400 | 30.81 | -1.03 | -3.23 | 31.74 | 32.14 | 30.433 | 105754 |
| 1775688000 | 31.84 | 0.16 | 0.51 | 32.03 | 32.3235 | 31.4601 | 65598 |
| 1775601600 | 31.68 | 0.29 | 0.92 | 30.96 | 31.965 | 30.7 | 57843 |
| 1775515200 | 31.39 | 0.07 | 0.22 | 31.19 | 32.08 | 30.99 | 25308 |
| 1775169600 | 31.32 | -1.24 | -3.81 | 31.83 | 33.299999 | 31.3 | 23062 |
| 1775083200 | 32.56 | 1.06 | 3.37 | 31.93 | 32.7 | 31.16 | 49387 |
| 1774996800 | 31.5 | -0.71 | -2.20 | 32.53 | 33.31 | 31.49 | 10206 |
| 1774910400 | 32.21 | 1.64 | 5.36 | 30.5 | 32.38 | 30.5 | 39041 |
| 1774651200 | 30.57 | -0.21 | -0.68 | 30.51 | 31.4 | 30.51 | 45722 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
