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 | -2.13 | -6.65625 | 32 | 32.23 | 29.33 | 2070806 | 30.40148477 | CS |
| 4 | -4.46 | -12.9915525779 | 34.33 | 36.61 | 29.33 | 1943200 | 32.24380402 | CS |
| 12 | -4.04 | -11.9138897081 | 33.91 | 36.61 | 29.33 | 1401784 | 33.30042207 | CS |
| 26 | -3.47 | -10.4079184163 | 33.34 | 38.8477 | 29.33 | 1395871 | 34.66565769 | CS |
| 52 | -6.7 | -18.3210281652 | 36.57 | 41.14 | 29.33 | 1446484 | 34.88372613 | CS |
| 156 | -35.78 | -54.5011424219 | 65.65 | 70.725 | 28.5 | 1426815 | 40.30392097 | CS |
| 260 | 7.29 | 32.2852081488 | 22.58 | 70.725 | 17.06 | 1319348 | 42.42475413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 29.87 | 0.31 | 1.05 | 29.82 | 29.92 | 29.51 | 1252096 |
| 1741905600 | 29.56 | -0.5 | -1.66 | 30.06 | 30.48 | 29.33 | 1908423 |
| 1741819200 | 30.06 | -0.2 | -0.66 | 30.23 | 30.44 | 29.55 | 1747972 |
| 1741732800 | 30.26 | -0.16 | -0.53 | 30.42 | 30.525 | 29.82 | 2664442 |
| 1741646400 | 30.42 | -1.51 | -4.73 | 31.69 | 32.009999 | 30.05 | 2374173 |
| 1741390800 | 31.93 | 0.21 | 0.66 | 32 | 32.229999 | 31.44 | 1691661 |
| 1741304400 | 31.72 | -0.11 | -0.35 | 31.51 | 32.15 | 31.44 | 1329924 |
| 1741218000 | 31.83 | 0.8 | 2.58 | 31.39 | 32.11 | 31.31 | 1326140 |
| 1741131600 | 31.03 | -1.56 | -4.79 | 32.119999 | 32.36 | 31 | 2252294 |
| 1741045200 | 32.59 | -1.59 | -4.65 | 34.21 | 34.6513 | 32.42 | 1772235 |
| 1740786000 | 34.18 | 1.18 | 3.58 | 33.159999 | 34.57 | 33.159999 | 2883156 |
| 1740699600 | 33 | -0.61 | -1.81 | 33.479999 | 33.87 | 32.905 | 1902082 |
| 1740613200 | 33.61 | -0.39 | -1.15 | 34.01 | 35.46 | 33.6 | 2188055 |
| 1740526800 | 34 | 1.87 | 5.82 | 35.39 | 36.61 | 33.76 | 2611925 |
| 1740440400 | 32.13 | -0.22 | -0.68 | 32.369999 | 32.759999 | 32.075 | 2106738 |
| 1740181200 | 32.35 | -0.7 | -2.12 | 33.06 | 33.375 | 32.29 | 1645627 |
| 1740094800 | 33.049999 | -0.1 | -0.30 | 33.17 | 33.32 | 32.71 | 1325838 |
| 1740008400 | 33.15 | -0.5 | -1.49 | 33.47 | 33.47 | 33 | 1484329 |
| 1739922000 | 33.65 | -0.34 | -1.00 | 33.8 | 33.99 | 32.95 | 3081603 |
| 1739576400 | 33.99 | -0.11 | -0.32 | 34.33 | 34.665 | 33.91 | 662843 |
| 1739490000 | 34.1 | 0.25 | 0.74 | 34.12 | 34.3 | 33.87 | 636852 |
| 1739403600 | 33.85 | -0.17 | -0.50 | 33.98 | 34.12 | 33.509999 | 698295 |
| 1739317200 | 34.02 | 0.08 | 0.24 | 33.69 | 34.19 | 33.69 | 834507 |
| 1739230800 | 33.94 | -0.12 | -0.35 | 34.1 | 34.1 | 33.68 | 808268 |
| 1738971600 | 34.06 | -0.52 | -1.50 | 34.27 | 34.52 | 33.8 | 1004454 |
| 1738885200 | 34.58 | -0.14 | -0.40 | 35.19 | 35.19 | 34.46 | 964727 |
| 1738798800 | 34.72 | 0.3 | 0.87 | 34.51 | 35.07 | 34.32 | 965144 |
| 1738712400 | 34.42 | 0.19 | 0.56 | 34.4 | 34.5799 | 34.07 | 1279523 |
| 1738626000 | 34.23 | -0.6 | -1.72 | 34.58 | 34.6 | 33.299999 | 1063006 |
| 1738366800 | 34.83 | -0.52 | -1.47 | 35.295 | 35.81 | 34.8 | 2828983 |
| 1738280400 | 35.35 | 0.6 | 1.73 | 34.74 | 35.75 | 34.45 | 1697989 |
| 1738194000 | 34.75 | -0.68 | -1.92 | 35.41 | 35.56 | 34.69 | 975889 |
| 1738107600 | 35.43 | -0.22 | -0.62 | 35.52 | 35.86 | 35.33 | 965173 |
| 1738021200 | 35.65 | 0.21 | 0.59 | 35.62 | 35.95 | 35.45 | 919560 |
| 1737762000 | 35.44 | 0.27 | 0.77 | 35.24 | 35.72 | 35.01 | 712294 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | -0.29 | -0.82 | 35.25 | 35.6 | 35.09 | 1057244 |
| 1737502800 | 35.46 | 0.94 | 2.72 | 34.64 | 35.63 | 34.64 | 1297579 |
| 1737157200 | 34.52 | -0.18 | -0.52 | 34.81 | 34.92 | 34.52 | 773451 |
| 1737070800 | 34.7 | 0.22 | 0.64 | 34.46 | 34.74 | 34.22 | 1162891 |
| 1736984400 | 34.48 | 0.51 | 1.50 | 34.61 | 34.83 | 34.28 | 776601 |
| 1736898000 | 33.97 | 0.31 | 0.92 | 33.83 | 34.09 | 33.6427 | 834462 |
| 1736811600 | 33.66 | 0.61 | 1.85 | 32.89 | 33.67 | 32.83 | 884596 |
| 1736552400 | 33.049999 | -0.63 | -1.87 | 33.18 | 33.345 | 32.659999 | 1138310 |
| 1736379600 | 33.68 | -0.54 | -1.58 | 33.86 | 34.2 | 33.39 | 1138548 |
| 1736293200 | 34.22 | 0.24 | 0.71 | 34.25 | 34.59 | 34.03 | 1000010 |
| 1736206800 | 33.98 | 0.26 | 0.77 | 33.87 | 34.5 | 33.76 | 1334716 |
| 1735947600 | 33.72 | 0.43 | 1.29 | 33.35 | 33.911 | 33.13 | 1101378 |
| 1735861200 | 33.29 | -0.54 | -1.60 | 34.04 | 34.28 | 33.189999 | 1044383 |
| 1735688400 | 33.83 | 0.2 | 0.59 | 33.71 | 34.18 | 33.56 | 856739 |
| 1735602000 | 33.63 | -0.63 | -1.84 | 34.11 | 34.21 | 33.229999 | 1207708 |
| 1735342800 | 34.26 | -0.03 | -0.09 | 34.045 | 34.65 | 33.95 | 886210 |
| 1735256400 | 34.29 | 0.26 | 0.76 | 33.93 | 34.35 | 33.77 | 977120 |
| 1735077840 | 34.03 | 0.1 | 0.29 | 34.04 | 34.09 | 33.71 | 449627 |
| 1734997200 | 33.93 | 0.34 | 1.01 | 33.479999 | 33.96 | 33.27 | 1378373 |
| 1734738000 | 33.59 | -0.38 | -1.12 | 33.93 | 34.25 | 33.57 | 3318380 |
| 1734651600 | 33.97 | -0.35 | -1.02 | 34.31 | 34.735 | 33.85 | 1652744 |
| 1734565200 | 34.32 | -1.22 | -3.43 | 35.66 | 35.96 | 34.29 | 1794468 |
| 1734478800 | 35.54 | -0.29 | -0.81 | 35.53 | 36.09 | 35.23 | 1670563 |
| 1734392400 | 35.83 | -0.13 | -0.36 | 36 | 36.39 | 35.79 | 1868121 |
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
