Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.76 | 9.52052431873 | 28.99 | 34.9 | 28.405 | 5771882 | 32.68497496 | CS |
| 4 | 4.18 | 15.1614073268 | 27.57 | 34.9 | 27.36 | 3184213 | 30.4907388 | CS |
| 12 | 7.66 | 31.797426318 | 24.09 | 34.9 | 21.59 | 2319039 | 27.32033364 | CS |
| 26 | 9.7 | 43.9909297052 | 22.05 | 34.9 | 21.59 | 1885372 | 26.1878711 | CS |
| 52 | 5.84 | 22.5395600154 | 25.91 | 34.9 | 20.52 | 1776243 | 25.33263082 | CS |
| 156 | 1.49 | 4.92399206874 | 30.26 | 34.9 | 19.25 | 2289731 | 26.38692097 | CS |
| 260 | 21.29 | 203.537284895 | 10.46 | 37.87 | 6.47 | 3285549 | 24.2209835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 31.47 | -1.68 | -5.07 | 31.96 | 32.07 | 30.98 | 3496970 |
| 1741390800 | 33.15 | -0.78 | -2.30 | 33.31 | 33.8 | 32.711399 | 6530795 |
| 1741304400 | 33.93 | 0.24 | 0.71 | 33.85 | 34.9 | 33.115 | 7072773 |
| 1741218000 | 33.69 | 3.43 | 11.34 | 32.08 | 33.75 | 31.93 | 6099399 |
| 1741131600 | 30.26 | 0.78 | 2.65 | 28.99 | 31.31 | 28.405 | 5659473 |
| 1741045200 | 29.48 | 1.74 | 6.27 | 30.26 | 30.375 | 29.205 | 4528017 |
| 1740786000 | 27.74 | -0.64 | -2.26 | 28.42 | 28.55 | 27.47 | 3472259 |
| 1740699600 | 28.38 | -0.6 | -2.07 | 28.54 | 28.715 | 28.355 | 863912 |
| 1740613200 | 28.98 | 1.07 | 3.83 | 29.07 | 29.335 | 28.97 | 2105418 |
| 1740526800 | 27.91 | 0.09 | 0.32 | 28.22 | 28.22 | 27.74 | 1082433 |
| 1740440400 | 27.82 | 0.02 | 0.07 | 28.04 | 28.155 | 27.81 | 1066643 |
| 1740181200 | 27.8 | -0.2 | -0.71 | 28.4 | 28.4 | 27.755 | 1922033 |
| 1740094800 | 28 | -0.12 | -0.43 | 28.39 | 28.485 | 27.86 | 1323206 |
| 1740008400 | 28.12 | -0.77 | -2.67 | 28.06 | 28.415 | 28.035 | 2092376 |
| 1739922000 | 28.89 | 0.32 | 1.12 | 29.09 | 29.21 | 28.785 | 1776896 |
| 1739576400 | 28.57 | -0.14 | -0.49 | 28.71 | 28.98 | 28.42 | 1547140 |
| 1739490000 | 28.71 | -0.31 | -1.07 | 28.44 | 29.035 | 28.36 | 2496563 |
| 1739403600 | 29.02 | 1.65 | 6.03 | 27.74 | 29.38 | 27.54 | 4921195 |
| 1739317200 | 27.37 | -0.75 | -2.67 | 27.57 | 27.7002 | 27.36 | 2442552 |
| 1739230800 | 28.12 | 0.28 | 1.01 | 27.69 | 28.23 | 27.6199 | 2026627 |
| 1738971600 | 27.84 | -0.49 | -1.73 | 28.48 | 28.67 | 27.675 | 3253780 |
| 1738885200 | 28.33 | 2.85 | 11.19 | 27.4 | 28.84 | 27.39 | 6727649 |
| 1738798800 | 25.48 | 0.39 | 1.55 | 25.36 | 25.525 | 25.265 | 2552843 |
| 1738712400 | 25.09 | 0.75 | 3.08 | 24.97 | 25.14 | 24.82 | 1724059 |
| 1738626000 | 24.34 | -0.37 | -1.50 | 23.98 | 24.525 | 23.64 | 2287712 |
| 1738366800 | 24.71 | -0.52 | -2.06 | 25.04 | 25.18 | 24.665 | 1200519 |
| 1738280400 | 25.23 | 0.53 | 2.15 | 25.46 | 25.465 | 25 | 1265438 |
| 1738194000 | 24.7 | -0.08 | -0.32 | 24.47 | 24.87 | 24.47 | 1149233 |
| 1738107600 | 24.78 | -0.2 | -0.80 | 24.85 | 24.86 | 24.62 | 1587816 |
| 1738021200 | 24.98 | 0.08 | 0.32 | 24.73 | 25.06 | 24.7 | 2773763 |
| 1737762000 | 24.9 | 1.61 | 6.91 | 24.81 | 24.96 | 24.73 | 2442525 |
| 1737675600 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1737589200 | 23.29 | -0.64 | -2.67 | 23.39 | 23.54 | 23.23 | 1373695 |
| 1737502800 | 23.93 | 0.67 | 2.88 | 24.005 | 24.01 | 23.81 | 1864624 |
| 1737157200 | 23.26 | 0.08 | 0.35 | 23.19 | 23.48 | 23.14 | 1730287 |
| 1737070800 | 23.18 | -0.05 | -0.22 | 23.27 | 23.345 | 23.12 | 1357892 |
| 1736984400 | 23.23 | 0.79 | 3.52 | 23.15 | 23.24 | 22.91 | 1870887 |
| 1736898000 | 22.44 | 0.15 | 0.67 | 22.45 | 22.51 | 22.34 | 2726550 |
| 1736811600 | 22.29 | 0.23 | 1.04 | 21.88 | 22.33 | 21.855 | 1509330 |
| 1736552400 | 22.06 | 0.24 | 1.10 | 22.23 | 22.275 | 22.04 | 2066220 |
| 1736379600 | 21.82 | -0.13 | -0.59 | 21.75 | 21.875 | 21.59 | 2577898 |
| 1736293200 | 21.95 | -0.08 | -0.36 | 22.19 | 22.19 | 21.86 | 1596366 |
| 1736206800 | 22.03 | -0.16 | -0.72 | 22.19 | 22.39 | 21.975 | 1915558 |
| 1735947600 | 22.19 | -0.67 | -2.93 | 22.46 | 22.49 | 22.04 | 2202184 |
| 1735861200 | 22.86 | -0.27 | -1.17 | 23.12 | 23.23 | 22.81 | 1217362 |
| 1735688400 | 23.13 | 0.2 | 0.87 | 23.18 | 23.31 | 22.94 | 881122 |
| 1735602000 | 22.93 | -0.21 | -0.91 | 23.03 | 23.0494 | 22.775 | 1030328 |
| 1735342800 | 23.14 | -0.09 | -0.39 | 23.06 | 23.19 | 22.985 | 1187076 |
| 1735256400 | 23.23 | -0.02 | -0.09 | 23.18 | 23.275 | 23.05 | 743371 |
| 1735077840 | 23.25 | 0.17 | 0.74 | 23.2 | 23.25 | 22.905 | 570910 |
| 1734997200 | 23.08 | -0.1 | -0.43 | 22.95 | 23.125 | 22.87 | 1210241 |
| 1734738000 | 23.18 | 0.01 | 0.04 | 22.81 | 23.27 | 22.8 | 1264477 |
| 1734651600 | 23.17 | -0.04 | -0.17 | 23.42 | 23.42 | 23.125 | 1381890 |
| 1734565200 | 23.21 | -0.76 | -3.17 | 23.92 | 24.03 | 23.125 | 2046130 |
| 1734478800 | 23.97 | -0.56 | -2.28 | 24.09 | 24.16 | 23.95 | 1411708 |
| 1734392400 | 24.53 | -0.18 | -0.73 | 24.68 | 24.785 | 24.48 | 1806356 |
| 1734133200 | 24.71 | -0.65 | -2.56 | 25.29 | 25.315 | 24.65 | 2320590 |
| 1734046800 | 25.36 | -0.48 | -1.86 | 25.57 | 25.6 | 25.32 | 1268731 |
| 1733960400 | 25.84 | -0.03 | -0.12 | 25.76 | 25.91 | 25.615 | 851755 |
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
