Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 3.85327899222 | 26.99 | 28.4057 | 26.58 | 945169 | 27.42561071 | CS |
| 4 | -0.62 | -2.16404886562 | 28.65 | 29.46 | 26.57 | 1336875 | 27.98370876 | CS |
| 12 | -7.23 | -20.5048213273 | 35.26 | 36.28 | 26.57 | 1249159 | 30.95224673 | CS |
| 26 | -11.63 | -29.3242561775 | 39.66 | 41.84 | 26.57 | 1020054 | 34.46992119 | CS |
| 52 | -16.31 | -36.7839422643 | 44.34 | 45.93 | 26.57 | 916288 | 36.63016912 | CS |
| 156 | -23.49 | -45.5939440994 | 51.52 | 64.55 | 26.57 | 543794 | 40.62858093 | CS |
| 260 | -21.63 | -43.5561820379 | 49.66 | 64.55 | 26.57 | 510946 | 42.23694228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 28.03 | -0.23 | -0.81 | 28.54 | 28.64 | 27.8748 | 833101 |
| 1739490000 | 28.26 | 0.52 | 1.87 | 27.92 | 28.4057 | 27.88 | 741873 |
| 1739403600 | 27.74 | 0.35 | 1.28 | 27.03 | 27.79 | 27.03 | 1152146 |
| 1739317200 | 27.39 | 0.46 | 1.71 | 26.89 | 27.65 | 26.86 | 836944 |
| 1739230800 | 26.93 | -0.03 | -0.11 | 26.92 | 27.15 | 26.83 | 752990 |
| 1738971600 | 26.96 | 0.06 | 0.22 | 26.99 | 27.3 | 26.58 | 1241894 |
| 1738885200 | 26.9 | -1.66 | -5.81 | 28.74 | 28.74 | 26.66 | 2465157 |
| 1738798800 | 28.56 | 0.85 | 3.07 | 27.92 | 28.69 | 27.7172 | 3430529 |
| 1738712400 | 27.71 | 0.59 | 2.18 | 27.41 | 27.92 | 27.41 | 1009681 |
| 1738626000 | 27.12 | -0.36 | -1.31 | 27.15 | 27.48 | 26.57 | 2013597 |
| 1738366800 | 27.48 | -1.14 | -3.98 | 28.37 | 28.37 | 27.45 | 1532363 |
| 1738280400 | 28.62 | -0.13 | -0.45 | 28.51 | 29.18 | 28.2 | 930775 |
| 1738194000 | 28.75 | -0.32 | -1.10 | 29.07 | 29.205 | 28.64 | 1147009 |
| 1738107600 | 29.07 | 0 | 0.00 | 29.29 | 29.46 | 28.8 | 1259026 |
| 1738021200 | 29.07 | 0.6 | 2.11 | 28.86 | 29.17 | 28.64 | 2174229 |
| 1737762000 | 28.47 | 0.37 | 1.32 | 28.28 | 28.74 | 28.28 | 637574 |
| 1737675600 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1737589200 | 28.1 | -0.17 | -0.60 | 28.05 | 28.19 | 27.81 | 757787 |
| 1737502800 | 28.27 | 0.06 | 0.21 | 28.15 | 28.48 | 28.01 | 1207155 |
| 1737157200 | 28.21 | -0.28 | -0.98 | 28.65 | 28.75 | 27.96 | 773024 |
| 1737070800 | 28.49 | 0.03 | 0.11 | 28.44 | 28.75 | 28.39 | 626484 |
| 1736984400 | 28.46 | -0.09 | -0.32 | 29.01 | 29.095 | 28.415 | 710693 |
| 1736898000 | 28.55 | -0.82 | -2.79 | 29.06 | 29.065 | 27.63 | 1222974 |
| 1736811600 | 29.37 | 0.37 | 1.28 | 29 | 29.46 | 28.89 | 1002405 |
| 1736552400 | 29 | -1.53 | -5.01 | 30.1 | 30.1 | 28.955 | 972818 |
| 1736379600 | 30.53 | -0.52 | -1.67 | 30.88 | 30.88 | 30.385 | 1220396 |
| 1736293200 | 31.05 | 0.28 | 0.91 | 30.79 | 31.265 | 30.75 | 1594211 |
| 1736206800 | 30.77 | -0.07 | -0.23 | 31.09 | 31.26 | 30.69 | 841973 |
| 1735947600 | 30.84 | 0.46 | 1.51 | 30.18 | 31.06 | 30.06 | 797217 |
| 1735861200 | 30.38 | -0.35 | -1.14 | 30.85 | 30.98 | 30.34 | 631204 |
| 1735688400 | 30.73 | 0.27 | 0.89 | 30.47 | 30.915 | 30.4 | 577392 |
| 1735602000 | 30.46 | 0.1 | 0.33 | 30.39 | 30.56 | 29.9082 | 960319 |
| 1735342800 | 30.36 | -0.29 | -0.95 | 30.6 | 30.72 | 30.055 | 1101411 |
| 1735256400 | 30.65 | 0.16 | 0.52 | 30.37 | 30.73 | 30.32 | 719865 |
| 1735077840 | 30.49 | -0.06 | -0.20 | 30.47 | 30.6041 | 30.2206 | 357306 |
| 1734997200 | 30.55 | -0.2 | -0.65 | 30.6 | 30.66 | 30.19 | 843041 |
| 1734738000 | 30.75 | 0.36 | 1.18 | 30.38 | 30.94 | 30.24 | 1676617 |
| 1734651600 | 30.39 | -0.37 | -1.20 | 30.65 | 31.03 | 30.365 | 1502683 |
| 1734565200 | 30.76 | -0.91 | -2.87 | 31.48 | 31.67 | 30.73 | 2497949 |
| 1734478800 | 31.67 | -0.22 | -0.69 | 31.64 | 31.91 | 31.4 | 779295 |
| 1734392400 | 31.89 | -1.5 | -4.49 | 33.08 | 33.095 | 31.89 | 1306790 |
| 1734133200 | 33.39 | -0.32 | -0.95 | 33.57 | 33.59 | 33.1 | 2425251 |
| 1734046800 | 33.71 | -0.49 | -1.43 | 34.04 | 34.13 | 33.515 | 1814639 |
| 1733960400 | 34.2 | -0.33 | -0.96 | 34.53 | 34.53 | 33.8 | 1396697 |
| 1733874000 | 34.53 | -0.05 | -0.14 | 34.6 | 34.77 | 34.275 | 1974802 |
| 1733787600 | 34.58 | -0.57 | -1.62 | 34.79 | 35.53 | 34.54 | 3858351 |
| 1733528400 | 35.15 | -0.96 | -2.66 | 36.15 | 36.15 | 34.835 | 790960 |
| 1733442000 | 36.11 | 0.08 | 0.22 | 36.04 | 36.28 | 35.99 | 419951 |
| 1733355600 | 36.03 | 0.19 | 0.53 | 35.81 | 36.1 | 35.53 | 614446 |
| 1733269200 | 35.84 | -0.01 | -0.03 | 35.83 | 36.1 | 35.56 | 507258 |
| 1733182800 | 35.85 | 0.11 | 0.31 | 35.69 | 36.02 | 35.3 | 3901227 |
| 1732917840 | 35.74 | 0.23 | 0.65 | 35.43 | 35.76 | 35.425 | 299936 |
| 1732750800 | 35.51 | 0.12 | 0.34 | 35.36 | 35.84 | 35.31 | 834299 |
| 1732664400 | 35.39 | -0.49 | -1.37 | 35.24 | 35.74 | 34.99 | 603175 |
| 1732578000 | 35.88 | 0.5 | 1.41 | 35.51 | 36.1 | 35.47 | 960930 |
| 1732318800 | 35.38 | 0.17 | 0.48 | 35.26 | 35.48 | 35.17 | 1045851 |
| 1732232400 | 35.21 | -0.08 | -0.23 | 35.22 | 35.475 | 34.95 | 798795 |
| 1732146000 | 35.29 | -0.5 | -1.40 | 35.7 | 35.79 | 35.2 | 604608 |
| 1732059600 | 35.79 | 0.08 | 0.22 | 35.56 | 35.8 | 35.4 | 513073 |
| 1731973200 | 35.71 | -0.04 | -0.11 | 35.76 | 36.21 | 35.58 | 532997 |
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
