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 | 0.5501 | 1.99239406012 | 27.61 | 29.9 | 26.1 | 427422 | 28.56176794 | CS |
| 4 | 1.8601 | 7.07262357414 | 26.3 | 29.9 | 25.63 | 406314 | 27.57912753 | CS |
| 12 | 6.6601 | 30.9772093023 | 21.5 | 29.9 | 17.07 | 421968 | 24.00219888 | CS |
| 26 | 6.0301 | 27.2485314053 | 22.13 | 29.9 | 17.07 | 392492 | 23.16052116 | CS |
| 52 | 1.7601 | 6.66704545455 | 26.4 | 29.9 | 17.07 | 429269 | 22.95664451 | CS |
| 156 | -1.7299 | -5.78755436601 | 29.89 | 40 | 12.05 | 478353 | 24.57529176 | CS |
| 260 | -2.9199 | -9.39478764479 | 31.08 | 81.5916 | 12.05 | 467619 | 32.53575034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 28.11 | -0.35 | -1.23 | 27.73 | 28.42 | 27.54 | 244594 |
| 1738366800 | 28.46 | -0.54 | -1.86 | 29.11 | 29.25 | 28.37 | 306682 |
| 1738280400 | 29 | 0.29 | 1.01 | 28.84 | 29.42 | 28.59 | 385813 |
| 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 |
| 1737762000 | 27.89 | 0.67 | 2.46 | 27.15 | 28.01 | 27.11 | 288408 |
| 1737675600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1737589200 | 27.22 | -0.13 | -0.48 | 27.28 | 27.52 | 27.03 | 386413 |
| 1737502800 | 27.35 | 0.14 | 0.51 | 27.54 | 27.8 | 26.91 | 419192 |
| 1737157200 | 27.21 | 0.41 | 1.53 | 27.42 | 27.42 | 26.63 | 309924 |
| 1737070800 | 26.8 | -0.3 | -1.11 | 27.02 | 27.27 | 26.64 | 199775 |
| 1736984400 | 27.1 | 0.98 | 3.75 | 26.87 | 27.47 | 26.66 | 276257 |
| 1736898000 | 26.12 | -0.45 | -1.69 | 26.94 | 26.94 | 25.63 | 295977 |
| 1736811600 | 26.57 | -0.11 | -0.41 | 26.07 | 26.63 | 25.69 | 429290 |
| 1736552400 | 26.68 | -1.75 | -6.16 | 27.64 | 27.81 | 26.12 | 610503 |
| 1736379600 | 28.43 | 1.45 | 5.37 | 27.455 | 28.88 | 26.94 | 653137 |
| 1736293200 | 26.98 | 0.43 | 1.62 | 26.8999 | 27.06 | 26.14 | 460911 |
| 1736206800 | 26.55 | 0.35 | 1.34 | 26.26 | 26.95 | 26.2235 | 399922 |
| 1735947600 | 26.2 | 1.01 | 4.01 | 25 | 26.33 | 25 | 250388 |
| 1735861200 | 25.19 | 0.03 | 0.12 | 25.565 | 25.83 | 25.01 | 262982 |
| 1735688400 | 25.16 | -0.57 | -2.22 | 26 | 26.22 | 25 | 270915 |
| 1735602000 | 25.73 | -0.03 | -0.12 | 25.36 | 25.95 | 24.91 | 241216 |
| 1735342800 | 25.76 | 0 | 0.00 | 25.555 | 26.09 | 24.88 | 240442 |
| 1735256400 | 25.76 | 0.57 | 2.26 | 24.93 | 25.785 | 24.76 | 176906 |
| 1735077840 | 25.19 | -0.19 | -0.75 | 25.37 | 25.37 | 24.86 | 101485 |
| 1734997200 | 25.38 | 0.22 | 0.87 | 25.12 | 25.65 | 24.884 | 373804 |
| 1734738000 | 25.16 | 1.32 | 5.54 | 23.18 | 25.63 | 23.18 | 681018 |
| 1734651600 | 23.84 | -0.17 | -0.71 | 24.45 | 24.64 | 23.795 | 373749 |
| 1734565200 | 24.01 | -0.85 | -3.42 | 24.86 | 25.78 | 23.21 | 653333 |
| 1734478800 | 24.86 | -0.78 | -3.04 | 25.64 | 26 | 24.6 | 456082 |
| 1734392400 | 25.64 | 0.7 | 2.81 | 24.645 | 25.77 | 24.415 | 343533 |
| 1734133200 | 24.94 | 0.39 | 1.59 | 24.39 | 25.39 | 24.39 | 525232 |
| 1734046800 | 24.55 | -0.23 | -0.93 | 24.625 | 24.84 | 24.21 | 456552 |
| 1733960400 | 24.78 | 0.64 | 2.65 | 24.7 | 25.38 | 23.85 | 894573 |
| 1733874000 | 24.14 | 2.51 | 11.60 | 21.05 | 24.275 | 20.99 | 1291006 |
| 1733787600 | 21.63 | -0.1 | -0.46 | 22.23 | 22.44 | 21.55 | 566308 |
| 1733528400 | 21.73 | 0.6 | 2.84 | 21.435 | 22.19 | 21.29 | 398554 |
| 1733442000 | 21.13 | -0.03 | -0.14 | 21.16 | 21.4 | 20.715 | 282013 |
| 1733355600 | 21.16 | 0.26 | 1.24 | 20.885 | 21.415 | 20.63 | 380608 |
| 1733269200 | 20.9 | -0.2 | -0.95 | 21.2625 | 21.45 | 20.665 | 293044 |
| 1733182800 | 21.1 | 0.07 | 0.33 | 20.77 | 21.4 | 20.56 | 337826 |
| 1732917840 | 21.03 | 0.73 | 3.60 | 20.505 | 21.27 | 20.33 | 238916 |
| 1732750800 | 20.3 | -0.03 | -0.15 | 20.4425 | 20.58 | 20.095 | 203683 |
| 1732664400 | 20.33 | -0.03 | -0.15 | 20.15 | 20.37 | 19.83 | 282266 |
| 1732578000 | 20.36 | 0.49 | 2.47 | 20.46 | 20.785 | 19.86 | 401743 |
| 1732318800 | 19.87 | 0.87 | 4.58 | 19.04 | 20.035 | 19.04 | 289509 |
| 1732232400 | 19 | 0.48 | 2.59 | 18.6426 | 19.13 | 18.195 | 252057 |
| 1732146000 | 18.52 | -0.03 | -0.16 | 18.3247 | 18.5699 | 17.78 | 648062 |
| 1732059600 | 18.55 | -0.26 | -1.38 | 18.485 | 19.57 | 18.485 | 468882 |
| 1731973200 | 18.81 | 0.77 | 4.27 | 17.9165 | 19 | 17.83 | 415301 |
| 1731714000 | 18.04 | -2.96 | -14.10 | 20.19 | 20.215 | 17.07 | 1047337 |
| 1731627600 | 21 | -1.36 | -6.08 | 22.38 | 22.45 | 20.99 | 474601 |
| 1731541200 | 22.36 | 0.99 | 4.63 | 21.555 | 22.5 | 21.36 | 357122 |
| 1731454800 | 21.37 | -0.3 | -1.38 | 21.29 | 21.4982 | 21.1538 | 261502 |
| 1731368400 | 21.67 | 0.42 | 1.98 | 21.5 | 22.02 | 21.18 | 403929 |
| 1731109200 | 21.25 | 0.3 | 1.43 | 21.155 | 21.7599 | 21.12 | 280032 |
| 1731022800 | 20.95 | -0.24 | -1.13 | 21.085 | 21.71 | 20.73 | 495336 |
| 1730936400 | 21.19 | 2.59 | 13.92 | 20.24 | 21.47 | 20.15 | 1088087 |
| 1730850000 | 18.6 | 0.14 | 0.76 | 18.38 | 18.7 | 18.225 | 303768 |
| 1730763600 | 18.46 | -0.01 | -0.05 | 18.39 | 18.62 | 18.16 | 280054 |
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
