Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.405 | -8.30599205664 | 28.955 | 29.58 | 24.29 | 178885 | 29.08908027 | CS |
| 4 | 1.165 | 4.58932440418 | 25.385 | 29.58 | 24.29 | 105661 | 27.8912763 | CS |
| 12 | 7.43 | 38.859832636 | 19.12 | 29.58 | 19.12 | 80314 | 26.5829441 | CS |
| 26 | 6.18 | 30.3387334315 | 20.37 | 29.58 | 16.7 | 63172 | 23.66547231 | CS |
| 52 | 10.95 | 70.1923076923 | 15.6 | 29.58 | 14.089 | 70022 | 21.95012194 | CS |
| 156 | 15.41 | 138.330341113 | 11.14 | 29.58 | 9.11 | 54713 | 15.97773758 | CS |
| 260 | 15.3 | 136 | 11.25 | 29.58 | 2.62 | 55783 | 12.77630628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.18 | -0.7 | -2.42 | 29 | 29.438 | 28.11 | 73677 |
| 1737675600 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1737589200 | 28.88 | -0.47 | -1.60 | 29.44 | 29.49 | 28.38 | 114515 |
| 1737502800 | 29.35 | 1.36 | 4.86 | 28.955 | 29.58 | 28.1 | 348464 |
| 1737157200 | 27.99 | 0.79 | 2.90 | 27.38 | 28.26 | 27.22 | 144120 |
| 1737070800 | 27.2 | -0.57 | -2.05 | 27.85 | 28.14 | 27.15 | 92666 |
| 1736984400 | 27.77 | 0.38 | 1.39 | 28.08 | 28.14 | 27.58 | 85745 |
| 1736898000 | 27.39 | 0.28 | 1.03 | 26.9 | 27.77 | 26.5 | 50500 |
| 1736811600 | 27.11 | 0.69 | 2.61 | 26.26 | 27.6699 | 26.1452 | 40268 |
| 1736552400 | 26.42 | -0.09 | -0.34 | 26.47 | 26.67 | 25.81 | 39456 |
| 1736379600 | 26.51 | -0.01 | -0.04 | 26.395 | 26.67 | 25.76 | 44867 |
| 1736293200 | 26.52 | -0.32 | -1.19 | 26.77 | 26.8536 | 26.07 | 67677 |
| 1736206800 | 26.84 | -0.9 | -3.24 | 27.7 | 27.93 | 26.5401 | 81399 |
| 1735947600 | 27.74 | -0.03 | -0.11 | 28.26 | 28.27 | 27.09 | 63856 |
| 1735861200 | 27.77 | 0.97 | 3.62 | 27.14 | 28.14 | 27.1 | 194393 |
| 1735688400 | 26.8 | -0.52 | -1.90 | 27.4 | 27.9499 | 26.42 | 99878 |
| 1735602000 | 27.32 | 1.85 | 7.26 | 25.385 | 27.71 | 25.165 | 149095 |
| 1735342800 | 25.47 | -0.39 | -1.51 | 25.64 | 26.12 | 25.24 | 87894 |
| 1735256400 | 25.86 | 0.28 | 1.09 | 25.58 | 25.97 | 25.28 | 27908 |
| 1735077840 | 25.58 | 0.87 | 3.52 | 24.94 | 25.66 | 24.55 | 22139 |
| 1734997200 | 24.71 | -0.02 | -0.08 | 24.48 | 25.34 | 24.3805 | 30552 |
| 1734738000 | 24.73 | -0.02 | -0.08 | 24.705 | 25.19 | 24.13 | 131337 |
| 1734651600 | 24.75 | 0.78 | 3.25 | 24.46 | 24.88 | 24 | 116575 |
| 1734565200 | 23.97 | -1.47 | -5.78 | 25.5 | 26.0844 | 23.7 | 71070 |
| 1734478800 | 25.44 | -0.2 | -0.78 | 25.22 | 25.6 | 24.58 | 53784 |
| 1734392400 | 25.64 | -0.23 | -0.89 | 25.87 | 26.32 | 25.36 | 47948 |
| 1734133200 | 25.87 | -1.1 | -4.08 | 26.97 | 26.97 | 25.74 | 58267 |
| 1734046800 | 26.97 | -0.68 | -2.46 | 27.04 | 27.57 | 26.87 | 83055 |
| 1733960400 | 27.65 | 1.36 | 5.17 | 26.69 | 27.91 | 26.29 | 95466 |
| 1733874000 | 26.29 | 0.14 | 0.54 | 26.15 | 26.77 | 25.72 | 31088 |
| 1733787600 | 26.15 | 0.16 | 0.62 | 26.68 | 26.875 | 26.11 | 44735 |
| 1733528400 | 25.99 | -1.17 | -4.31 | 26.58 | 26.58 | 25.66 | 64689 |
| 1733442000 | 27.16 | 0.63 | 2.37 | 27.05 | 27.635 | 26.96 | 51462 |
| 1733355600 | 26.53 | -1.07 | -3.88 | 27.74 | 27.83 | 26.395 | 78717 |
| 1733269200 | 27.6 | -0.32 | -1.15 | 28.25 | 28.25 | 27.56 | 30469 |
| 1733182800 | 27.92 | 0.16 | 0.58 | 27.98 | 28.195 | 27.44 | 70908 |
| 1732917840 | 27.76 | 0.23 | 0.84 | 27.56 | 27.95 | 27.56 | 20241 |
| 1732750800 | 27.53 | -0.15 | -0.54 | 27.97 | 28.2 | 27.39 | 50071 |
| 1732664400 | 27.68 | 0.23 | 0.84 | 27.378 | 28.43 | 27.378 | 66125 |
| 1732578000 | 27.45 | -0.43 | -1.54 | 28.5 | 28.5 | 27.25 | 68847 |
| 1732318800 | 27.88 | 0.65 | 2.39 | 27.55 | 28.31 | 27.5 | 153298 |
| 1732232400 | 27.23 | 1.32 | 5.09 | 26.36 | 27.8 | 26.25 | 254103 |
| 1732146000 | 25.91 | 0.23 | 0.90 | 25.805 | 26 | 25.5191 | 64947 |
| 1732059600 | 25.68 | 0.66 | 2.64 | 24.55 | 25.8487 | 24.35 | 92498 |
| 1731973200 | 25.02 | 0.07 | 0.28 | 25.25 | 25.6 | 24.91 | 129826 |
| 1731714000 | 24.95 | 0.56 | 2.30 | 24.75 | 25.065 | 24.51 | 96011 |
| 1731627600 | 24.39 | 0.28 | 1.16 | 24.41 | 24.6878 | 24.11 | 58904 |
| 1731541200 | 24.11 | -0.18 | -0.74 | 24.33 | 24.6 | 23.778 | 52083 |
| 1731454800 | 24.29 | -0.14 | -0.57 | 24.5216 | 24.628 | 24.0443 | 52705 |
| 1731368400 | 24.43 | 0.9 | 3.82 | 23.69 | 24.51 | 23.67 | 46894 |
| 1731109200 | 23.53 | 0.77 | 3.38 | 23.17 | 23.7434 | 22.69 | 42235 |
| 1731022800 | 22.76 | -0.14 | -0.61 | 23.0527 | 23.26 | 22.23 | 55945 |
| 1730936400 | 22.9 | 2.59 | 12.75 | 21.5 | 23.26 | 21.5 | 84540 |
| 1730850000 | 20.31 | 0.41 | 2.06 | 20.07 | 20.41 | 19.864 | 16842 |
| 1730763600 | 19.9 | 0.79 | 4.13 | 19.12 | 20.015 | 19.12 | 42223 |
| 1730500800 | 19.11 | -0.46 | -2.35 | 19.89 | 20.0864 | 18.99 | 25745 |
| 1730414400 | 19.57 | -0.4 | -2.00 | 19.3 | 20 | 19.3 | 25145 |
| 1730328000 | 19.97 | 0.57 | 2.94 | 19.47 | 20.04 | 19.44 | 22607 |
| 1730241600 | 19.4 | -0.53 | -2.66 | 19.8 | 20.1499 | 19.24 | 43519 |
| 1730155200 | 19.93 | -0.31 | -1.53 | 19.89 | 20.43 | 19.61 | 25744 |
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
