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 | 1.04 | 4.3863348798 | 23.71 | 25.22 | 22.75 | 401413 | 23.77802878 | CS |
| 4 | -2.35 | -8.67158671587 | 27.1 | 27.4182 | 22.515 | 538294 | 24.49106428 | CS |
| 12 | -4.36 | -14.9776709035 | 29.11 | 30.53 | 21.62 | 499105 | 26.11525702 | CS |
| 26 | 6.31 | 34.2190889371 | 18.44 | 30.53 | 17.07 | 457557 | 24.72403144 | CS |
| 52 | 3.31 | 15.4384328358 | 21.44 | 30.53 | 17.07 | 430555 | 23.45980775 | CS |
| 156 | -0.44 | -1.74672489083 | 25.19 | 40 | 12.05 | 479014 | 24.39554496 | CS |
| 260 | 0.9 | 3.77358490566 | 23.85 | 81.5916 | 12.05 | 468634 | 32.6464043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.75 | 0.16 | 0.65 | 24.43 | 24.82 | 24.1264 | 268854 |
| 1745534400 | 24.59 | 0.41 | 1.70 | 24.17 | 24.67 | 24.005 | 367481 |
| 1745448000 | 24.18 | 0.91 | 3.91 | 24.11 | 25.22 | 23.995 | 372355 |
| 1745361600 | 23.27 | 0.02 | 0.09 | 23.7 | 23.88 | 23.105 | 455736 |
| 1745275200 | 23.25 | -0.72 | -3.00 | 23.71 | 23.91 | 22.75 | 410078 |
| 1744929600 | 23.97 | 0.08 | 0.33 | 23.74 | 24.2 | 23.03 | 479694 |
| 1744843200 | 23.89 | -0.07 | -0.29 | 23.66 | 24.12 | 23.38 | 569752 |
| 1744756800 | 23.96 | 0.14 | 0.59 | 23.91 | 24.63 | 23.53 | 363062 |
| 1744670400 | 23.82 | -0.24 | -1.00 | 24.43 | 24.72 | 23.65 | 446681 |
| 1744411200 | 24.06 | 0.06 | 0.25 | 23.5 | 24.355 | 23.4 | 472952 |
| 1744324800 | 24 | -1.2 | -4.76 | 25.56 | 25.56 | 23.4 | 639829 |
| 1744238400 | 25.2 | 1.53 | 6.46 | 23.69 | 25.36 | 22.84 | 830271 |
| 1744152000 | 23.67 | -0.49 | -2.03 | 24.93 | 25.01 | 23 | 593881 |
| 1744065600 | 24.16 | -0.15 | -0.62 | 23.17 | 25.415 | 22.515 | 746008 |
| 1743806400 | 24.31 | -0.53 | -2.13 | 24.03 | 24.73 | 23.355 | 774052 |
| 1743720000 | 24.84 | -1.28 | -4.90 | 24.9 | 25.28 | 24.46 | 549670 |
| 1743633600 | 26.12 | 0.66 | 2.59 | 24.89 | 26.285 | 24.77 | 489658 |
| 1743547200 | 25.46 | -0.1 | -0.39 | 25.47 | 26.07 | 24.94 | 420332 |
| 1743460800 | 25.56 | -0.44 | -1.69 | 25.22 | 25.7 | 24.07 | 552049 |
| 1743201600 | 26 | -1.17 | -4.31 | 27.1 | 27.4182 | 25.47 | 694039 |
| 1743115200 | 27.17 | 0.11 | 0.41 | 27.07 | 27.24 | 26.57 | 422709 |
| 1743028800 | 27.06 | -1.04 | -3.70 | 28.03 | 28.03 | 26.74 | 389974 |
| 1742942400 | 28.1 | 0.03 | 0.11 | 28.5 | 28.635 | 27.88 | 385160 |
| 1742856000 | 28.07 | 0.61 | 2.22 | 28.28 | 28.28 | 27.62 | 556397 |
| 1742596800 | 27.46 | -0.15 | -0.54 | 27.07 | 28.09 | 26.9249 | 352060 |
| 1742510400 | 27.61 | -1.39 | -4.79 | 28.29 | 28.76 | 27.53 | 648263 |
| 1742424000 | 29 | 1.73 | 6.34 | 27.39 | 29.4 | 27.21 | 749603 |
| 1742337600 | 27.27 | 0.34 | 1.26 | 26.6 | 27.38 | 26.51 | 680879 |
| 1742251200 | 26.93 | 1.48 | 5.82 | 25.32 | 27.165 | 25.2 | 792228 |
| 1741992000 | 25.45 | 0 | 0.00 | 25.54 | 25.87 | 24.54 | 804595 |
| 1741905600 | 25.45 | 1.65 | 6.93 | 24.04 | 26.13 | 23.599 | 1184915 |
| 1741819200 | 23.8 | 0.57 | 2.45 | 23.65 | 24.61 | 23.325 | 830276 |
| 1741732800 | 23.23 | 1.26 | 5.74 | 22 | 23.675 | 21.854 | 793392 |
| 1741646400 | 21.97 | -1.7 | -7.18 | 23.14 | 23.3 | 21.62 | 446331 |
| 1741390800 | 23.67 | -0.55 | -2.27 | 24.11 | 24.2 | 23.145 | 402650 |
| 1741304400 | 24.22 | -1.55 | -6.01 | 25.17 | 25.68 | 24.18 | 387248 |
| 1741218000 | 25.77 | 0.31 | 1.22 | 25.47 | 26.07 | 25.185 | 246711 |
| 1741131600 | 25.46 | -0.3 | -1.16 | 25.12 | 25.91 | 24.67 | 443574 |
| 1741045200 | 25.76 | -0.78 | -2.94 | 26.97 | 26.97 | 25.545 | 332615 |
| 1740786000 | 26.54 | -0.51 | -1.89 | 26.9 | 27 | 25.77 | 437514 |
| 1740699600 | 27.05 | 0.05 | 0.19 | 27 | 27.56 | 26.48 | 551763 |
| 1740613200 | 27 | 0.5 | 1.89 | 26.45 | 27.73 | 26.29 | 451052 |
| 1740526800 | 26.5 | -0.63 | -2.32 | 27 | 27.25 | 26.22 | 365883 |
| 1740440400 | 27.13 | -1.09 | -3.86 | 28.19 | 28.3699 | 27.1 | 399788 |
| 1740181200 | 28.22 | -0.24 | -0.84 | 28.65 | 28.96 | 27.93 | 500095 |
| 1740094800 | 28.46 | -1.22 | -4.11 | 29.4 | 29.59 | 28.325 | 346852 |
| 1740008400 | 29.68 | -0.32 | -1.07 | 29.31 | 30.035 | 29.25 | 416842 |
| 1739922000 | 30 | 0.16 | 0.54 | 29.72 | 30.4 | 29.41 | 409349 |
| 1739576400 | 29.84 | -0.17 | -0.57 | 30.01 | 30.53 | 29.58 | 492773 |
| 1739490000 | 30.01 | 1.58 | 5.56 | 28.76 | 30.02 | 28.22 | 822685 |
| 1739403600 | 28.43 | -0.13 | -0.46 | 28.07 | 28.89 | 27.841 | 370052 |
| 1739317200 | 28.56 | -0.42 | -1.45 | 28.51 | 28.75 | 28.3 | 189355 |
| 1739230800 | 28.98 | 0 | 0.00 | 29.03 | 29.27 | 28.85 | 193754 |
| 1738971600 | 28.98 | 0.07 | 0.24 | 28.98 | 29.55 | 28.695 | 251586 |
| 1738885200 | 28.91 | -0.09 | -0.31 | 28.92 | 29.48 | 28.16 | 441485 |
| 1738798800 | 29 | 0.35 | 1.22 | 28.77 | 29.52 | 28.77 | 357142 |
| 1738712400 | 28.65 | 0.54 | 1.92 | 28.06 | 28.89 | 28.06 | 314173 |
| 1738626000 | 28.11 | -0.35 | -1.23 | 27.73 | 28.4499 | 27.54 | 252203 |
| 1738366800 | 28.46 | -0.54 | -1.86 | 29.11 | 29.25 | 28.37 | 306571 |
| 1738280400 | 29 | 0.29 | 1.01 | 28.84 | 29.42 | 28.59 | 385801 |
| 1738194000 | 28.71 | -0.58 | -1.98 | 29.87 | 29.9 | 28.59 | 384359 |
| 1738107600 | 29.29 | 2.31 | 8.56 | 26.74 | 29.36 | 26.1 | 641743 |
| 1738021200 | 26.98 | -0.91 | -3.26 | 27.61 | 28.39 | 26.74 | 418635 |
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
