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 | -4.89 | -14.3823529412 | 34 | 36.14 | 28.54 | 1267012 | 32.7423759 | CS |
| 4 | 2.6 | 9.80761976613 | 26.51 | 39.025 | 25.67 | 1083325 | 31.53751023 | CS |
| 12 | 2.39 | 8.94461077844 | 26.72 | 39.025 | 23.03 | 1006689 | 29.9080746 | CS |
| 26 | 17.85 | 158.525754885 | 11.26 | 39.025 | 11.26 | 705235 | 26.00983523 | CS |
| 52 | 17.85 | 158.525754885 | 11.26 | 39.025 | 11.26 | 705235 | 26.00983523 | CS |
| 156 | 17.85 | 158.525754885 | 11.26 | 39.025 | 11.26 | 705235 | 26.00983523 | CS |
| 260 | 17.85 | 158.525754885 | 11.26 | 39.025 | 11.26 | 705235 | 26.00983523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 28.56 | -3.01 | -9.53 | 31.21 | 31.21 | 27.65 | 1678031 |
| 1741045200 | 31.57 | -2.58 | -7.55 | 34.8 | 36.14 | 31.12 | 1254926 |
| 1740786000 | 34.15 | 1.65 | 5.08 | 32.09 | 34.37 | 31.29 | 1449744 |
| 1740699600 | 32.5 | -0.43 | -1.31 | 33.82 | 34.4 | 32.295 | 809992 |
| 1740613200 | 32.93 | 0.48 | 1.48 | 32.75 | 34.52 | 32.165 | 940604 |
| 1740526800 | 32.45 | -1.36 | -4.02 | 34 | 34.56 | 30.41 | 1879796 |
| 1740440400 | 33.81 | -2.15 | -5.98 | 36.88 | 37.58 | 30.6 | 2488204 |
| 1740181200 | 35.96 | 6.62 | 22.56 | 35.12 | 39.025 | 34.05 | 3602943 |
| 1740094800 | 29.34 | -0.68 | -2.27 | 30 | 30.03 | 28.8 | 924203 |
| 1740008400 | 30.02 | -0.26 | -0.86 | 30.26 | 30.78 | 29.68 | 606401 |
| 1739922000 | 30.28 | 2.12 | 7.53 | 28.5 | 30.65 | 28.45 | 1000315 |
| 1739576400 | 28.16 | 0.89 | 3.26 | 27.4 | 28.4 | 27.1756 | 496888 |
| 1739490000 | 27.27 | 0.12 | 0.44 | 27.52 | 28.09 | 26.905 | 433725 |
| 1739403600 | 27.15 | -0.39 | -1.42 | 26.96 | 27.91 | 26.61 | 593657 |
| 1739317200 | 27.54 | 0.08 | 0.29 | 27.18 | 27.89 | 27.005 | 461184 |
| 1739230800 | 27.46 | 1.51 | 5.82 | 26.67 | 28.27 | 25.97 | 826882 |
| 1738971600 | 25.95 | -0.6 | -2.26 | 27.1 | 27.63 | 25.67 | 755784 |
| 1738885200 | 26.55 | -1.42 | -5.08 | 28.19 | 28.22 | 25.76 | 859553 |
| 1738798800 | 27.97 | 1.26 | 4.72 | 27.13 | 27.97 | 26.575 | 496033 |
| 1738712400 | 26.71 | -0.36 | -1.33 | 26.51 | 27.57 | 26.39 | 711470 |
| 1738626000 | 27.07 | -0.22 | -0.81 | 26.57 | 27.7 | 26.0938 | 576289 |
| 1738366800 | 27.29 | -1.19 | -4.18 | 28.9 | 29.005 | 26.8539 | 1057864 |
| 1738280400 | 28.48 | 2.43 | 9.33 | 26.62 | 29.27 | 26.62 | 1322090 |
| 1738194000 | 26.05 | 2.05 | 8.54 | 24.4 | 26.25 | 24.15 | 1479733 |
| 1738107600 | 24 | -0.35 | -1.44 | 24.95 | 25.21 | 23.03 | 1778013 |
| 1738021200 | 24.35 | -10.63 | -30.39 | 29.0488 | 29.9 | 24.14 | 3494362 |
| 1737762000 | 34.98 | 0.42 | 1.22 | 33.99 | 36.52 | 33.99 | 1952355 |
| 1737675600 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1737589200 | 34.56 | 3.07 | 9.75 | 31.88 | 35.61 | 31.88 | 1569263 |
| 1737502800 | 31.49 | 0.17 | 0.54 | 31.61 | 31.61 | 29.53 | 618007 |
| 1737157200 | 31.32 | 0.17 | 0.55 | 31.3 | 32.97 | 31.01 | 690464 |
| 1737070800 | 31.15 | -0.71 | -2.23 | 31.9 | 31.91 | 30.46 | 664339 |
| 1736984400 | 31.86 | 2.57 | 8.77 | 29.94 | 31.98 | 29.3 | 978181 |
| 1736898000 | 29.29 | 0.42 | 1.45 | 29.22 | 30.2 | 28.702 | 462499 |
| 1736811600 | 28.87 | 0.23 | 0.80 | 28.6 | 29.34 | 28.12 | 508795 |
| 1736552400 | 28.64 | -0.45 | -1.55 | 29.36 | 30.28 | 28.53 | 557469 |
| 1736379600 | 29.09 | -0.2 | -0.68 | 28.91 | 29.42 | 28 | 474666 |
| 1736293200 | 29.29 | -1.99 | -6.36 | 31.34 | 31.34 | 28.64 | 636486 |
| 1736206800 | 31.28 | 1.66 | 5.60 | 29.76 | 32.09 | 29.27 | 1058796 |
| 1735947600 | 29.62 | 0.17 | 0.58 | 30.13 | 30.37 | 28.83 | 524560 |
| 1735861200 | 29.45 | 0.67 | 2.33 | 28.89 | 29.58 | 27.64 | 624862 |
| 1735688400 | 28.78 | 0.29 | 1.02 | 28.76 | 29.64 | 28.38 | 1017508 |
| 1735602000 | 28.49 | 0.3 | 1.06 | 28.03 | 28.98 | 27.57 | 415178 |
| 1735342800 | 28.19 | -0.75 | -2.59 | 29.08 | 29.73 | 27.92 | 783211 |
| 1735256400 | 28.94 | 0.22 | 0.77 | 28.33 | 29 | 27.83 | 415575 |
| 1735077840 | 28.72 | 0.76 | 2.72 | 28.54 | 29.0007 | 27.82 | 376521 |
| 1734997200 | 27.96 | 1.09 | 4.06 | 26.84 | 28.22 | 26.618 | 467043 |
| 1734738000 | 26.87 | 0.3 | 1.13 | 26.05 | 27.83 | 25.8 | 758627 |
| 1734651600 | 26.57 | -0.66 | -2.42 | 28.18 | 28.73 | 26.44 | 490022 |
| 1734565200 | 27.23 | -1.34 | -4.69 | 29.29 | 29.68 | 27.08 | 608658 |
| 1734478800 | 28.57 | -0.55 | -1.89 | 28.83 | 29.15 | 27.84 | 670840 |
| 1734392400 | 29.12 | 1.09 | 3.89 | 27.67 | 29.65 | 27.58 | 751979 |
| 1734133200 | 28.03 | -0.78 | -2.71 | 28.66 | 29.17 | 27.825 | 873559 |
| 1734046800 | 28.81 | -3.08 | -9.66 | 31.38 | 31.62 | 28.6 | 1043622 |
| 1733960400 | 31.89 | 2.84 | 9.78 | 29.1 | 32.61 | 28.39 | 2068254 |
| 1733874000 | 29.05 | 3.3 | 12.82 | 26.33 | 30.22 | 26.145 | 2301773 |
| 1733787600 | 25.75 | -0.73 | -2.76 | 26.82 | 27.4547 | 25.69 | 423045 |
| 1733528400 | 26.48 | -1.96 | -6.89 | 28.22 | 28.43 | 26.15 | 869922 |
| 1733442000 | 28.44 | 4.27 | 17.67 | 26.05 | 29.19 | 25.82 | 1422306 |
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
