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 | -0.395 | -1.35575767977 | 29.135 | 29.56 | 27.97 | 2485692 | 28.47552388 | CS |
| 4 | -4.3 | -13.014527845 | 33.04 | 33.14 | 27.97 | 1799357 | 30.09747748 | CS |
| 12 | -4.66 | -13.9520958084 | 33.4 | 36.62 | 27.97 | 1620174 | 32.23900262 | CS |
| 26 | -11.14 | -27.9338014042 | 39.88 | 43.02 | 27.97 | 1645262 | 35.07037493 | CS |
| 52 | -15.4 | -34.8889895786 | 44.14 | 49.14 | 27.97 | 1653810 | 38.30587698 | CS |
| 156 | 3.04 | 11.8287937743 | 25.7 | 51.285 | 25.16 | 1665566 | 38.83056542 | CS |
| 260 | 2.06 | 7.72113943028 | 26.68 | 51.285 | 4.5 | 2467336 | 24.41716419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.65 | 28.79 | 28.15 | 618607 |
| 1734997200 | 28.59 | 0.36 | 1.28 | 28.27 | 28.685 | 28.08 | 1710162 |
| 1734738000 | 28.23 | 0.09 | 0.32 | 27.9 | 28.57 | 27.7508 | 4425244 |
| 1734651600 | 28.14 | -0.37 | -1.30 | 28.99 | 29.09 | 28.09 | 1871885 |
| 1734565200 | 28.51 | -0.77 | -2.63 | 29.37 | 29.56 | 28.38 | 2990377 |
| 1734478800 | 29.28 | -0.29 | -0.98 | 29.3 | 29.37 | 28.81 | 1705946 |
| 1734392400 | 29.57 | -0.72 | -2.38 | 30.02 | 30.02 | 29.35 | 1603343 |
| 1734133200 | 30.29 | -0.18 | -0.59 | 30.46 | 30.6194 | 30.16 | 970649 |
| 1734046800 | 30.47 | -0.24 | -0.78 | 30.54 | 30.69 | 30.285 | 1578476 |
| 1733960400 | 30.71 | 0.44 | 1.45 | 30.27 | 30.755 | 29.97 | 2143242 |
| 1733874000 | 30.27 | -0.27 | -0.88 | 30.91 | 31.02 | 30.19 | 2048290 |
| 1733787600 | 30.54 | 0.56 | 1.87 | 30.47 | 31.27 | 30.34 | 2453798 |
| 1733528400 | 29.98 | -1.64 | -5.19 | 31.46 | 31.46 | 29.84 | 2089100 |
| 1733442000 | 31.62 | 0.13 | 0.41 | 31.71 | 32.14 | 31.55 | 1567649 |
| 1733355600 | 31.49 | -0.83 | -2.57 | 32.259999 | 32.27 | 31.13 | 2045088 |
| 1733269200 | 32.32 | -0.04 | -0.12 | 32.799999 | 32.88 | 32.049999 | 1075620 |
| 1733182800 | 32.36 | -0.11 | -0.34 | 32.54 | 32.619999 | 31.73 | 1285440 |
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.689999 | 32.869999 | 32.33 | 726458 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.52 | 33.14 | 32.5 | 896515 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 32.97 | 33.15 | 32.2 | 1528378 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.86 | 32.88 | 2132318 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.06 | 33.625 | 32.830199 | 1153189 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.13 | 33.57 | 33.1 | 1572865 |
| 1732146000 | 32.979999 | 0.47 | 1.45 | 32.479999 | 32.99 | 32.4 | 1120804 |
| 1732059600 | 32.509999 | -0.47 | -1.43 | 32.68 | 33.08 | 32.369999 | 1330150 |
| 1731973200 | 32.979999 | 0.48 | 1.48 | 32.689999 | 33.29 | 32.435 | 1541748 |
| 1731714000 | 32.5 | -0.83 | -2.49 | 33.4 | 33.58 | 32.439999 | 1243047 |
| 1731627600 | 33.33 | 0.88 | 2.71 | 32.85 | 33.34 | 32.72 | 1792182 |
| 1731541200 | 32.45 | 0.14 | 0.43 | 32.479999 | 32.6392 | 31.645 | 1347345 |
| 1731454800 | 32.31 | -1.23 | -3.67 | 33.61 | 33.79 | 32.27 | 1472848 |
| 1731368400 | 33.54 | -0.07 | -0.21 | 33.4 | 33.72 | 33 | 1968337 |
| 1731109200 | 33.61 | 0.57 | 1.73 | 32.97 | 33.71 | 32.46 | 2560380 |
| 1731022800 | 33.04 | 0.2 | 0.61 | 32.75 | 33.5 | 32.104999 | 2201602 |
| 1730936400 | 32.84 | 1.54 | 4.92 | 32.259999 | 33.25 | 32.13 | 2881690 |
| 1730850000 | 31.3 | -0.3 | -0.95 | 31.6 | 31.844 | 31.12 | 1284106 |
| 1730763600 | 31.6 | 0.49 | 1.58 | 31.4 | 31.97 | 31.23 | 1421715 |
| 1730500800 | 31.11 | -0.37 | -1.18 | 31.69 | 31.9073 | 30.985 | 1065866 |
| 1730414400 | 31.48 | 0.03 | 0.10 | 31.84 | 31.99 | 31.44 | 1138632 |
| 1730328000 | 31.45 | 0.22 | 0.70 | 31.4 | 31.84 | 31.12 | 825694 |
| 1730241600 | 31.23 | -0.63 | -1.98 | 31.67 | 31.82 | 31.12 | 1094602 |
| 1730155200 | 31.86 | -0.92 | -2.81 | 31.82 | 32.09 | 31.54 | 1225778 |
| 1729896000 | 32.78 | 0.37 | 1.14 | 32.63 | 32.99 | 32.45 | 1156343 |
| 1729809600 | 32.409999 | -0.18 | -0.55 | 32.72 | 32.84 | 32.06 | 1266628 |
| 1729723200 | 32.59 | -0.62 | -1.87 | 32.95 | 33.1 | 32.229999 | 964294 |
| 1729636800 | 33.21 | 0.11 | 0.33 | 33.259999 | 33.67 | 32.99 | 1270772 |
| 1729550400 | 33.1 | 0.07 | 0.21 | 33.49 | 33.49 | 32.71 | 2031781 |
| 1729291200 | 33.03 | -0.11 | -0.33 | 33.14 | 33.299999 | 32.85 | 1242357 |
| 1729204800 | 33.14 | 0.38 | 1.16 | 32.63 | 33.22 | 32.59 | 1297520 |
| 1729118400 | 32.759999 | -0.51 | -1.53 | 33.54 | 33.61 | 32.729999 | 1704506 |
| 1729032000 | 33.27 | -2.22 | -6.26 | 34.31 | 34.41 | 33.2325 | 1668003 |
| 1728945600 | 35.49 | -0.42 | -1.17 | 35.53 | 35.69 | 35.17 | 1021797 |
| 1728686400 | 35.91 | 0.4 | 1.13 | 35.49 | 36.235 | 35.47 | 2027050 |
| 1728600000 | 35.51 | 0.48 | 1.37 | 35.11 | 35.83 | 35.02 | 1825502 |
| 1728513600 | 35.03 | 0.25 | 0.72 | 34.38 | 35.205 | 34.13 | 1473402 |
| 1728427200 | 34.78 | -1.31 | -3.63 | 35.37 | 35.45 | 34.4734 | 1636607 |
| 1728340800 | 36.09 | 0.04 | 0.11 | 36.07 | 36.62 | 35.975 | 1224157 |
| 1728081600 | 36.05 | 0.44 | 1.24 | 36.17 | 36.31 | 35.61 | 1270996 |
| 1727995200 | 35.61 | 0.98 | 2.83 | 34.51 | 35.725 | 34.2 | 2382779 |
| 1727908800 | 34.63 | 0.12 | 0.35 | 35.22 | 35.24 | 34.22 | 2216778 |
| 1727822400 | 34.51 | 0.77 | 2.28 | 33.4 | 34.765 | 33.14 | 1954262 |
| 1727736000 | 33.74 | 0.01 | 0.03 | 33.509999 | 34.29 | 33.38 | 1381660 |
| 1727476800 | 33.73 | 0.94 | 2.87 | 33.27 | 33.875 | 33.119999 | 1776438 |
| 1727390400 | 32.79 | -1.62 | -4.71 | 33.49 | 33.74 | 32.53 | 2761088 |
| 1727304000 | 34.41 | -1.23 | -3.45 | 35.41 | 35.57 | 34.365 | 1088590 |
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
