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 | 0.2 | 0.702493853179 | 28.47 | 29.8 | 27.5 | 11269 | 28.49242951 | CS |
| 4 | -3.56 | -11.0456096804 | 32.23 | 32.381 | 27.5 | 11112 | 30.06139881 | CS |
| 12 | 0.845 | 3.03683737646 | 27.825 | 34.49 | 26.15 | 12608 | 29.63862712 | CS |
| 26 | -1.43 | -4.75083056478 | 30.1 | 34.74 | 25.19 | 17042 | 28.66146526 | CS |
| 52 | -9.13 | -24.1534391534 | 37.8 | 38.6591 | 25.19 | 15852 | 30.15293301 | CS |
| 156 | -4.37 | -13.2263922518 | 33.04 | 63.19 | 25.19 | 18948 | 37.66192556 | CS |
| 260 | -18.43 | -39.1295116773 | 47.1 | 63.19 | 18 | 18944 | 33.33152342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 28.67 | 0.04 | 0.14 | 28.93 | 29.1 | 27.98 | 7879 |
| 1735077840 | 28.63 | -0.27 | -0.93 | 28.99 | 29.38 | 28.41 | 7417 |
| 1734997200 | 28.9 | 0.59 | 2.08 | 28.35 | 29.1813 | 28.35 | 5111 |
| 1734738000 | 28.31 | -0.54 | -1.87 | 28.35 | 29.8 | 28.12 | 29251 |
| 1734651600 | 28.85 | -0.48 | -1.64 | 30.4 | 30.4 | 28.81 | 9732 |
| 1734565200 | 29.33 | -1 | -3.30 | 30.12 | 30.9999 | 29.27 | 12302 |
| 1734478800 | 30.33 | 0.22 | 0.73 | 30.51 | 30.51 | 29.69 | 8976 |
| 1734392400 | 30.11 | -0.35 | -1.15 | 30.75 | 30.75 | 29.9 | 5506 |
| 1734133200 | 30.46 | 0.02 | 0.07 | 30.49 | 30.86 | 29.96 | 5091 |
| 1734046800 | 30.44 | 0.43 | 1.43 | 30.02 | 30.52 | 29.5 | 11751 |
| 1733960400 | 30.01 | -0.33 | -1.09 | 30.61 | 30.7 | 29.65 | 32097 |
| 1733874000 | 30.34 | -0.27 | -0.88 | 30.22 | 30.8772 | 30.06 | 9967 |
| 1733787600 | 30.61 | -0.05 | -0.16 | 30.32 | 31.9899 | 30.13 | 25805 |
| 1733528400 | 30.66 | -0.78 | -2.48 | 31.43 | 31.43 | 30.2992 | 7237 |
| 1733442000 | 31.44 | 0.37 | 1.19 | 30.86 | 31.44 | 30.74 | 6728 |
| 1733355600 | 31.07 | -0.71 | -2.23 | 31.65 | 31.82 | 30.74 | 13529 |
| 1733269200 | 31.78 | -0.45 | -1.40 | 32.24 | 32.5 | 31.59 | 8784 |
| 1733182800 | 32.229999 | 0.02 | 0.06 | 32.159999 | 32.24 | 31.75 | 9653 |
| 1732917840 | 32.21 | 0.19 | 0.59 | 32.25 | 32.299999 | 32.185 | 2629 |
| 1732750800 | 32.02 | 0.16 | 0.50 | 31.92 | 32.78 | 31.6914 | 12789 |
| 1732664400 | 31.86 | -0.43 | -1.33 | 32.509999 | 32.509999 | 31.85 | 5041 |
| 1732578000 | 32.29 | -0.11 | -0.34 | 33 | 33.32 | 32.2 | 13965 |
| 1732318800 | 32.4 | 0.33 | 1.03 | 32.42 | 32.96 | 32 | 7141 |
| 1732232400 | 32.07 | 2 | 6.65 | 30.15 | 32.27 | 30.14 | 16315 |
| 1732146000 | 30.07 | 0.06 | 0.20 | 30.2 | 30.68 | 30.025 | 7299 |
| 1732059600 | 30.01 | -0.82 | -2.66 | 30.81 | 31.42 | 30 | 5374 |
| 1731973200 | 30.83 | 0.59 | 1.95 | 30.43 | 31.24 | 30.24 | 16296 |
| 1731714000 | 30.24 | 0.09 | 0.30 | 30.17 | 30.61 | 29.6935 | 11266 |
| 1731627600 | 30.15 | 0.13 | 0.43 | 30.35 | 31.1715 | 29.97 | 10379 |
| 1731541200 | 30.02 | -1.26 | -4.03 | 31.44 | 31.5 | 29.931 | 8424 |
| 1731454800 | 31.28 | -1.46 | -4.46 | 32.909999 | 33 | 31.02 | 12610 |
| 1731368400 | 32.74 | 0.94 | 2.96 | 31.8 | 32.85 | 31.55 | 5201 |
| 1731109200 | 31.8 | -0.69 | -2.12 | 32.4 | 32.52 | 31.49 | 6005 |
| 1731022800 | 32.49 | -1.41 | -4.16 | 33.58 | 33.78 | 32.21 | 16813 |
| 1730936400 | 33.9 | 2.46 | 7.82 | 33.33 | 34.49 | 33.24 | 21789 |
| 1730850000 | 31.44 | 0.76 | 2.48 | 30.68 | 31.87 | 30.395 | 24410 |
| 1730763600 | 30.68 | 0.3 | 0.99 | 30.24 | 31 | 30.15 | 11365 |
| 1730500800 | 30.38 | -0.93 | -2.97 | 32 | 32.5 | 30.1501 | 11314 |
| 1730414400 | 31.31 | 1.88 | 6.39 | 31.99 | 32 | 30.02 | 23423 |
| 1730328000 | 29.43 | -0.38 | -1.27 | 29.81 | 30.25 | 29.0141 | 11326 |
| 1730241600 | 29.81 | 2.23 | 8.09 | 27.31 | 29.98 | 27.31 | 31124 |
| 1730155200 | 27.58 | 0.53 | 1.96 | 27.07 | 27.89 | 26.85 | 11739 |
| 1729896000 | 27.05 | -0.06 | -0.22 | 27.4 | 27.58 | 26.8 | 6526 |
| 1729809600 | 27.11 | -0.37 | -1.35 | 27.65 | 27.78 | 26.95 | 21559 |
| 1729723200 | 27.48 | -0.32 | -1.15 | 27.56 | 27.96 | 27.21 | 4093 |
| 1729636800 | 27.8 | -0.15 | -0.54 | 27.83 | 28.11 | 27.305 | 14884 |
| 1729550400 | 27.95 | -0.8 | -2.78 | 28.95 | 28.95 | 27.95 | 7760 |
| 1729291200 | 28.75 | 0.45 | 1.59 | 28.3 | 28.97 | 27.63 | 10823 |
| 1729204800 | 28.3 | -0.15 | -0.53 | 28.57 | 28.9 | 28.045 | 3668 |
| 1729118400 | 28.45 | 1.07 | 3.91 | 27.38 | 28.465 | 26.81 | 19951 |
| 1729032000 | 27.38 | 0.18 | 0.66 | 26.9 | 27.6549 | 26.82 | 24264 |
| 1728945600 | 27.2 | 0.16 | 0.59 | 27.16 | 27.4 | 26.7 | 21096 |
| 1728686400 | 27.04 | 0.19 | 0.71 | 26.91 | 27.24 | 26.31 | 19414 |
| 1728600000 | 26.85 | 0.23 | 0.86 | 26.52 | 27.055 | 26.4 | 6988 |
| 1728513600 | 26.62 | 0.31 | 1.18 | 26.15 | 27.1 | 26.15 | 20909 |
| 1728427200 | 26.31 | -0.71 | -2.63 | 27.16 | 27.21 | 26.2 | 30510 |
| 1728340800 | 27.02 | -0.75 | -2.70 | 27.59 | 28.067 | 27.02 | 9187 |
| 1728081600 | 27.77 | 0.13 | 0.47 | 27.87 | 28.08 | 27.59 | 5286 |
| 1727995200 | 27.64 | 0.38 | 1.39 | 27.08 | 27.89 | 27.0001 | 24752 |
| 1727908800 | 27.26 | -0.25 | -0.91 | 27.33 | 27.97 | 26.9909 | 14664 |
| 1727822400 | 27.51 | -0.84 | -2.96 | 28.34 | 28.34 | 27.3 | 31513 |
| 1727736000 | 28.35 | -0.15 | -0.53 | 28.14 | 28.5 | 27.71 | 5557 |
| 1727476800 | 28.5 | 1.5 | 5.56 | 27.19 | 28.7101 | 26.925 | 21390 |
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
