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 | -1.45 | -5.14731984381 | 28.17 | 28.18 | 26.23 | 2999685 | 27.31648379 | CS |
| 4 | -0.64 | -2.33918128655 | 27.36 | 28.97 | 25.26 | 2927298 | 27.26483321 | CS |
| 12 | -4.67 | -14.8773494744 | 31.39 | 34.52 | 25.26 | 2374622 | 29.02451082 | CS |
| 26 | -10.74 | -28.6705819541 | 37.46 | 38.08 | 25.26 | 1968144 | 31.32800994 | CS |
| 52 | -13.04 | -32.7967806841 | 39.76 | 49.14 | 25.26 | 1753069 | 35.92850401 | CS |
| 156 | -6.14 | -18.6853317103 | 32.86 | 51.285 | 25.26 | 1698501 | 38.49519033 | CS |
| 260 | 9.6 | 56.0747663551 | 17.12 | 51.285 | 4.5 | 2478878 | 24.58938051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 26.72 | -0.21 | -0.78 | 26.95 | 27.16 | 26.23 | 1910544 |
| 1740613200 | 26.93 | -0.73 | -2.64 | 27.66 | 27.72 | 26.54 | 3401267 |
| 1740526800 | 27.66 | -0.05 | -0.18 | 27.71 | 28.04 | 27.5 | 3433228 |
| 1740440400 | 27.71 | 0.4 | 1.46 | 27.31 | 28.03 | 27.27 | 3288298 |
| 1740181200 | 27.31 | -0.89 | -3.16 | 28.17 | 28.18 | 27.25 | 2965086 |
| 1740094800 | 28.2 | -0.19 | -0.67 | 28.29 | 28.72 | 28.005 | 1550260 |
| 1740008400 | 28.39 | 0.2 | 0.71 | 28.47 | 28.805 | 28.28 | 2646268 |
| 1739922000 | 28.19 | -0.07 | -0.25 | 28.14 | 28.85 | 27.75 | 2788768 |
| 1739576400 | 28.26 | 0.34 | 1.22 | 28.21 | 28.94 | 27.94 | 2325219 |
| 1739490000 | 27.92 | 0.24 | 0.87 | 27.59 | 28.2 | 27.54 | 1962618 |
| 1739403600 | 27.68 | -1.05 | -3.65 | 28.46 | 28.8 | 27.52 | 2488237 |
| 1739317200 | 28.73 | 0.7 | 2.50 | 28.2 | 28.97 | 28.17 | 2501054 |
| 1739230800 | 28.03 | 1.21 | 4.51 | 27.09 | 28.165 | 27.07 | 3110568 |
| 1738971600 | 26.82 | 0.52 | 1.98 | 26.91 | 27.295 | 26.65 | 4341253 |
| 1738885200 | 26.3 | -0.38 | -1.42 | 26.84 | 27.1249 | 25.97 | 2975320 |
| 1738798800 | 26.68 | 0.21 | 0.79 | 26.65 | 26.8 | 26.16 | 2873919 |
| 1738712400 | 26.47 | 0.92 | 3.60 | 25.4 | 26.7 | 25.26 | 3525304 |
| 1738626000 | 25.55 | -1.08 | -4.06 | 26.62 | 26.62 | 25.4948 | 4068140 |
| 1738366800 | 26.63 | -0.84 | -3.06 | 27.36 | 27.53 | 26.47 | 3463309 |
| 1738280400 | 27.47 | -1.71 | -5.86 | 28.44 | 28.63 | 27.15 | 5319254 |
| 1738194000 | 29.18 | -0.02 | -0.07 | 29.03 | 29.3 | 28.83 | 2482818 |
| 1738107600 | 29.2 | -0.35 | -1.18 | 29.7 | 30.34 | 28.91 | 2123211 |
| 1738021200 | 29.55 | -0.19 | -0.64 | 29.94 | 30.54 | 29.375 | 2746248 |
| 1737762000 | 29.74 | -1.12 | -3.63 | 30.21 | 30.395 | 29.64 | 1767061 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.63 | -2.00 | 30.95 | 31.5699 | 30.82 | 1663786 |
| 1737502800 | 31.49 | -0.75 | -2.33 | 31.92 | 31.95 | 31.025 | 2855384 |
| 1737157200 | 32.24 | -0.81 | -2.45 | 32.95 | 33.09 | 31.71 | 2742952 |
| 1737070800 | 33.049999 | -0.41 | -1.23 | 33.02 | 33.61 | 32.814 | 2152280 |
| 1736984400 | 33.46 | -0.44 | -1.30 | 34.12 | 34.135 | 33.22 | 2704697 |
| 1736898000 | 33.9 | 0.07 | 0.21 | 33.6 | 34.09 | 33.47 | 1529539 |
| 1736811600 | 33.83 | 0.6 | 1.81 | 33.68 | 34.52 | 33.61 | 1745122 |
| 1736552400 | 33.229999 | 0.46 | 1.40 | 33.65 | 34.15 | 33.22 | 2464457 |
| 1736379600 | 32.77 | 1.13 | 3.57 | 32.799999 | 33.04 | 31.935 | 3525759 |
| 1736293200 | 31.64 | 0.88 | 2.86 | 30.9 | 31.69 | 30.75 | 1811604 |
| 1736206800 | 30.76 | -0.09 | -0.29 | 31.155 | 31.88 | 30.58 | 1872265 |
| 1735947600 | 30.85 | -0.11 | -0.36 | 31.075 | 31.11 | 30.57 | 1333942 |
| 1735861200 | 30.96 | 0.7 | 2.31 | 30.95 | 31.37 | 30.84 | 1171806 |
| 1735688400 | 30.26 | 0.66 | 2.23 | 29.71 | 30.3382 | 29.71 | 1395870 |
| 1735602000 | 29.6 | 0.94 | 3.28 | 28.91 | 29.83 | 28.82 | 1490328 |
| 1735342800 | 28.66 | -0.01 | -0.03 | 28.77 | 29.06 | 28.6 | 969427 |
| 1735256400 | 28.67 | -0.07 | -0.24 | 28.73 | 28.91 | 28.41 | 939421 |
| 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 | 1707445 |
| 1734738000 | 28.23 | 0.09 | 0.32 | 27.97 | 28.57 | 27.97 | 4196464 |
| 1734651600 | 28.14 | -0.37 | -1.30 | 29.02 | 29.09 | 28.09 | 1860674 |
| 1734565200 | 28.51 | -0.77 | -2.63 | 29.46 | 29.56 | 28.38 | 2977671 |
| 1734478800 | 29.28 | -0.29 | -0.98 | 29.135 | 29.325 | 28.81 | 1686206 |
| 1734392400 | 29.57 | -0.72 | -2.38 | 29.925 | 30.02 | 29.35 | 1581013 |
| 1734133200 | 30.29 | -0.18 | -0.59 | 30.44 | 30.555 | 30.16 | 961868 |
| 1734046800 | 30.47 | -0.24 | -0.78 | 30.645 | 30.69 | 30.285 | 1569605 |
| 1733960400 | 30.71 | 0.44 | 1.45 | 30.32 | 30.755 | 29.97 | 2127252 |
| 1733874000 | 30.27 | -0.27 | -0.88 | 30.6 | 31.02 | 30.19 | 2027635 |
| 1733787600 | 30.54 | 0.56 | 1.87 | 30.34 | 31.27 | 30.34 | 2410224 |
| 1733528400 | 29.98 | -1.64 | -5.19 | 31.39 | 31.39 | 29.84 | 2079040 |
| 1733442000 | 31.62 | 0.13 | 0.41 | 31.808 | 32.14 | 31.55 | 1544947 |
| 1733355600 | 31.49 | -0.83 | -2.57 | 32.18 | 32.27 | 31.13 | 2034478 |
| 1733269200 | 32.32 | -0.04 | -0.12 | 32.88 | 32.88 | 32.049999 | 1056915 |
| 1733182800 | 32.36 | -0.11 | -0.34 | 32.615 | 32.619999 | 31.73 | 1270898 |
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.869999 | 32.869999 | 32.33 | 717872 |
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
