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 | 0.94 | 2.77040966696 | 33.93 | 36.36 | 33.33 | 78441 | 34.7463573 | CS |
| 4 | 3.56 | 11.370169275 | 31.31 | 36.36 | 30.73 | 91488 | 34.3568904 | CS |
| 12 | 1.83 | 5.5387409201 | 33.04 | 36.36 | 30.18 | 84892 | 32.94367238 | CS |
| 26 | 3.47 | 11.050955414 | 31.4 | 37.56 | 28.855 | 95211 | 32.82516537 | CS |
| 52 | 1.8 | 5.44299969761 | 33.07 | 37.56 | 27.69 | 102990 | 32.12569552 | CS |
| 156 | 6.27 | 21.9230769231 | 28.6 | 37.56 | 26.68 | 99562 | 31.60412452 | CS |
| 260 | 6.27 | 21.9230769231 | 28.6 | 37.56 | 26.68 | 99562 | 31.60412452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 34.87 | -0.35 | -0.99 | 34.99 | 35.11 | 34.52 | 67643 |
| 1732578000 | 35.22 | 0.2 | 0.57 | 35.53 | 36.36 | 35.21 | 100390 |
| 1732318800 | 35.02 | 0.77 | 2.25 | 34.49 | 35.08 | 34.25 | 98955 |
| 1732232400 | 34.25 | 0.4 | 1.18 | 34.23 | 34.72 | 33.74 | 73123 |
| 1732146000 | 33.85 | -0.17 | -0.50 | 33.93 | 34.3 | 33.33 | 52095 |
| 1732059600 | 34.02 | -0.05 | -0.15 | 33.58 | 34.1 | 33.54 | 43582 |
| 1731973200 | 34.07 | -0.51 | -1.47 | 34.73 | 34.96 | 34.07 | 55097 |
| 1731714000 | 34.58 | -0.4 | -1.14 | 35.11 | 35.11 | 34.12 | 77894 |
| 1731627600 | 34.98 | -0.16 | -0.46 | 35.25 | 35.54 | 34.72 | 64381 |
| 1731541200 | 35.14 | -0.2 | -0.57 | 35.83 | 36.15 | 35.03 | 102334 |
| 1731454800 | 35.34 | -0.41 | -1.15 | 35.63 | 36.105 | 35.135 | 103505 |
| 1731368400 | 35.75 | 1.03 | 2.97 | 35.46 | 36 | 35.44 | 103741 |
| 1731109200 | 34.72 | 0.1 | 0.29 | 34.88 | 35.05 | 33.7735 | 63257 |
| 1731022800 | 34.62 | -0.92 | -2.59 | 35.08 | 35.57 | 34.42 | 112158 |
| 1730936400 | 35.54 | 3.7 | 11.62 | 34.16 | 35.67 | 33.45 | 354218 |
| 1730850000 | 31.84 | 0.72 | 2.31 | 31.17 | 31.84 | 30.92 | 79637 |
| 1730763600 | 31.12 | -0.27 | -0.86 | 31.09 | 31.2877 | 30.73 | 57373 |
| 1730500800 | 31.39 | 0 | 0.00 | 31.7 | 31.92 | 31.25 | 59170 |
| 1730414400 | 31.39 | -0.83 | -2.58 | 32.09 | 32.25 | 31.36 | 86229 |
| 1730328000 | 32.22 | 0.7 | 2.22 | 31.31 | 32.5 | 31.31 | 74970 |
| 1730241600 | 31.52 | -0.36 | -1.13 | 31.59 | 31.965 | 31.29 | 90918 |
| 1730155200 | 31.88 | 0.67 | 2.15 | 31.55 | 32.13 | 31.45 | 123391 |
| 1729896000 | 31.21 | -0.14 | -0.45 | 32.06 | 32.06 | 30.895 | 77725 |
| 1729809600 | 31.35 | -0.78 | -2.43 | 31.31 | 31.73 | 30.18 | 186853 |
| 1729723200 | 32.13 | 0.11 | 0.34 | 31.67 | 32.21 | 31.57 | 52249 |
| 1729636800 | 32.02 | 0.58 | 1.84 | 31.4 | 32.1 | 31.4 | 57544 |
| 1729550400 | 31.44 | -1.14 | -3.50 | 32.75 | 32.84 | 31.44 | 65040 |
| 1729291200 | 32.58 | -1.36 | -4.01 | 33.85 | 33.85 | 32.56 | 69562 |
| 1729204800 | 33.94 | 0.79 | 2.38 | 33.31 | 33.99 | 33.14 | 130748 |
| 1729118400 | 33.15 | 0.69 | 2.13 | 32.88 | 33.35 | 32.615 | 76333 |
| 1729032000 | 32.46 | 0.19 | 0.59 | 32.5 | 33.4 | 32.24 | 96552 |
| 1728945600 | 32.27 | -0.04 | -0.12 | 32.18 | 32.75 | 31.95 | 44861 |
| 1728686400 | 32.31 | 1.15 | 3.69 | 31.38 | 32.42 | 31.36 | 52104 |
| 1728600000 | 31.16 | 0.07 | 0.23 | 30.78 | 31.19 | 30.565 | 43963 |
| 1728513600 | 31.09 | 0.1 | 0.32 | 30.89 | 31.44 | 30.89 | 42935 |
| 1728427200 | 30.99 | -0.12 | -0.39 | 31.31 | 31.31 | 30.77 | 44789 |
| 1728340800 | 31.11 | -0.29 | -0.92 | 31.19 | 31.35 | 30.94 | 46971 |
| 1728081600 | 31.4 | 0.68 | 2.21 | 31.24 | 31.56 | 31.01 | 61859 |
| 1727995200 | 30.72 | -0.01 | -0.03 | 30.48 | 30.845 | 30.32 | 56731 |
| 1727908800 | 30.73 | -0.41 | -1.32 | 30.9 | 31.47 | 30.66 | 50852 |
| 1727822400 | 31.14 | -1.02 | -3.17 | 31.92 | 32.29 | 30.94 | 65886 |
| 1727736000 | 32.159999 | 0.58 | 1.84 | 31.59 | 32.24 | 31.59 | 51519 |
| 1727476800 | 31.58 | -0.14 | -0.44 | 32.03 | 32.08 | 31.44 | 63740 |
| 1727390400 | 31.72 | 0.25 | 0.79 | 32.009999 | 32.049999 | 31.41 | 65569 |
| 1727304000 | 31.47 | -0.51 | -1.59 | 31.91 | 31.91 | 31.43 | 85391 |
| 1727217600 | 31.98 | -0.52 | -1.60 | 32.689999 | 32.75 | 31.98 | 64145 |
| 1727131200 | 32.5 | -0.4 | -1.22 | 33.1 | 33.24 | 32.35 | 76850 |
| 1726872000 | 32.9 | -1.18 | -3.46 | 33.92 | 33.92 | 32.88 | 359553 |
| 1726785600 | 34.08 | 0.9 | 2.71 | 34.03 | 34.29 | 33.14 | 113831 |
| 1726699200 | 33.18 | 0.49 | 1.50 | 32.689999 | 34.53 | 32.35 | 94839 |
| 1726612800 | 32.689999 | 0.41 | 1.27 | 32.67 | 33.39 | 32.34 | 76534 |
| 1726526400 | 32.28 | -0.12 | -0.37 | 32.38 | 32.64 | 31.935 | 122307 |
| 1726267200 | 32.4 | 1.09 | 3.48 | 31.79 | 32.45 | 31.79 | 64874 |
| 1726180800 | 31.31 | 0.15 | 0.48 | 31.39 | 31.4 | 31.08 | 50272 |
| 1726094400 | 31.16 | -0.47 | -1.49 | 31.22 | 31.3 | 30.47 | 64275 |
| 1726008000 | 31.63 | -0.02 | -0.06 | 31.74 | 31.74 | 30.93 | 40635 |
| 1725921600 | 31.65 | -0.1 | -0.31 | 31.79 | 32.119999 | 31.52 | 55231 |
| 1725662400 | 31.75 | -0.44 | -1.37 | 32.35 | 32.35 | 31.52 | 68154 |
| 1725576000 | 32.189999 | -0.44 | -1.35 | 32.99 | 32.99 | 32.14 | 63475 |
| 1725489600 | 32.63 | -0.57 | -1.72 | 33.04 | 33.4 | 32.354999 | 144679 |
| 1725403200 | 33.2 | -0.27 | -0.81 | 33 | 33.46 | 33 | 91166 |
| 1725057600 | 33.47 | 0.22 | 0.66 | 33.24 | 33.81 | 32.58 | 111317 |
| 1724971200 | 33.25 | 0.28 | 0.85 | 33.35 | 33.36 | 32.771099 | 58213 |
| 1724884800 | 32.97 | 0.3 | 0.92 | 32.63 | 33.08 | 32.45 | 60049 |
| 1724798400 | 32.67 | -0.28 | -0.85 | 32.79 | 32.83 | 32.439999 | 54063 |
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
Premium
