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 | 2.88 | 9.86977381768 | 29.18 | 35.2 | 28.4885 | 186697 | 31.30565499 | CS |
| 4 | 0.43 | 1.35946885868 | 31.63 | 35.2 | 28.4885 | 143796 | 30.72097359 | CS |
| 12 | 1.96 | 6.51162790698 | 30.1 | 35.2 | 28.4885 | 173093 | 31.99128339 | CS |
| 26 | -0.26 | -0.804455445545 | 32.32 | 35.2 | 26.09 | 173577 | 30.90541446 | CS |
| 52 | -2.92 | -8.34762721555 | 34.98 | 41.705 | 26.09 | 166714 | 33.41618036 | CS |
| 156 | -16 | -33.291718685 | 48.06 | 55.09 | 26.09 | 127359 | 36.86523101 | CS |
| 260 | -20.3 | -38.7700534759 | 52.36 | 55.85 | 26.09 | 127555 | 39.8923964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 32.06 | -0.13 | -0.40 | 32.43 | 32.509999 | 31.54 | 126145 |
| 1730414400 | 32.189999 | -1.91 | -5.60 | 33.85 | 33.9 | 31.78 | 238245 |
| 1730328000 | 34.1 | 5.44 | 18.98 | 31 | 35.2 | 31 | 268235 |
| 1730241600 | 28.66 | -0.95 | -3.21 | 29.24 | 29.355 | 28.4885 | 197195 |
| 1730155200 | 29.61 | 0.36 | 1.23 | 29.44 | 29.7707 | 29.25 | 109369 |
| 1729896000 | 29.25 | 0.32 | 1.11 | 29.18 | 29.72 | 29.115 | 123609 |
| 1729809600 | 28.93 | -0.14 | -0.48 | 29.3 | 29.3 | 28.57 | 190312 |
| 1729723200 | 29.07 | -0.07 | -0.24 | 29.1 | 29.585 | 28.91 | 234834 |
| 1729636800 | 29.14 | -1.03 | -3.41 | 30.27 | 30.48 | 28.95 | 157248 |
| 1729550400 | 30.17 | -1.16 | -3.70 | 31.45 | 31.53 | 30.105 | 162988 |
| 1729291200 | 31.33 | -0.28 | -0.89 | 31.85 | 31.85 | 31.21 | 81516 |
| 1729204800 | 31.61 | -0.02 | -0.06 | 31.51 | 31.7 | 31.23 | 88673 |
| 1729118400 | 31.63 | 0.53 | 1.70 | 31.52 | 31.82 | 31.5 | 86606 |
| 1729032000 | 31.1 | -0.27 | -0.86 | 31.25 | 31.9 | 31.1 | 100836 |
| 1728945600 | 31.37 | 0.47 | 1.52 | 30.91 | 31.6 | 30.73 | 120284 |
| 1728686400 | 30.9 | 0.11 | 0.36 | 30.87 | 31.075 | 30.62 | 295047 |
| 1728600000 | 30.79 | -0.37 | -1.19 | 31.16 | 31.2 | 30.74 | 141710 |
| 1728513600 | 31.16 | 0.07 | 0.23 | 31.11 | 31.57 | 31.11 | 58236 |
| 1728427200 | 31.09 | 0.19 | 0.61 | 31.08 | 31.1 | 30.5 | 96217 |
| 1728340800 | 30.9 | -0.63 | -2.00 | 31.31 | 31.37 | 30.7396 | 78832 |
| 1728081600 | 31.53 | 0.09 | 0.29 | 31.84 | 31.84 | 31.29 | 80666 |
| 1727995200 | 31.44 | -0.94 | -2.90 | 32.09 | 32.15 | 31.38 | 122444 |
| 1727908800 | 32.38 | -0.29 | -0.89 | 32.54 | 32.759999 | 32.11 | 99654 |
| 1727822400 | 32.67 | -0.53 | -1.60 | 33.18 | 33.18 | 32.35 | 113429 |
| 1727736000 | 33.2 | 0.08 | 0.24 | 32.869999 | 33.21 | 32.65 | 159821 |
| 1727476800 | 33.119999 | -0.3 | -0.90 | 33.82 | 34.48 | 33.009999 | 163836 |
| 1727390400 | 33.42 | 0.57 | 1.74 | 33.27 | 34.25 | 32.53 | 220868 |
| 1727304000 | 32.85 | -0.19 | -0.58 | 32.96 | 33 | 32.42 | 360220 |
| 1727217600 | 33.04 | 0.33 | 1.01 | 32.95 | 33.25 | 32.5 | 179411 |
| 1727131200 | 32.71 | -1.38 | -4.05 | 34.41 | 34.43 | 32.439999 | 279893 |
| 1726872000 | 34.09 | -0.27 | -0.79 | 34.27 | 34.36 | 33.53 | 1700498 |
| 1726785600 | 34.36 | 1 | 3.00 | 34.16 | 34.46 | 33.68 | 166415 |
| 1726699200 | 33.36 | -0.83 | -2.43 | 34.32 | 34.595 | 33.265 | 232290 |
| 1726612800 | 34.19 | 0.78 | 2.33 | 33.64 | 34.55 | 33.42 | 189502 |
| 1726526400 | 33.409999 | 0.18 | 0.54 | 33.25 | 33.5 | 32.895 | 126847 |
| 1726267200 | 33.229999 | 1.21 | 3.78 | 32.5 | 33.229999 | 32.314999 | 131343 |
| 1726180800 | 32.02 | 0.39 | 1.23 | 31.8 | 32.134999 | 31.29 | 114627 |
| 1726094400 | 31.63 | 0.18 | 0.57 | 31.1 | 31.64 | 30.65 | 162384 |
| 1726008000 | 31.45 | -0.36 | -1.13 | 31.76 | 31.76 | 30.73 | 121468 |
| 1725921600 | 31.81 | 0.5 | 1.60 | 31.39 | 32.369999 | 30.99 | 166273 |
| 1725662400 | 31.31 | -0.59 | -1.85 | 31.99 | 31.99 | 31.18 | 110858 |
| 1725576000 | 31.9 | 0.16 | 0.50 | 31.9 | 32.159999 | 31.71 | 143441 |
| 1725489600 | 31.74 | 0.04 | 0.13 | 31.69 | 31.87 | 31.47 | 100956 |
| 1725403200 | 31.7 | -0.61 | -1.89 | 31.93 | 32.34 | 31.56 | 110317 |
| 1725057600 | 32.31 | 0.34 | 1.06 | 32.11 | 32.34 | 31.907 | 84339 |
| 1724971200 | 31.97 | 0.02 | 0.06 | 32.2 | 32.325 | 31.78 | 109849 |
| 1724884800 | 31.95 | -0.18 | -0.56 | 32.049999 | 32.15 | 31.7 | 100301 |
| 1724798400 | 32.13 | -0.2 | -0.62 | 32.15 | 32.35 | 31.8 | 69055 |
| 1724712000 | 32.33 | 0.46 | 1.44 | 32.159999 | 32.92 | 31.98 | 132457 |
| 1724452800 | 31.87 | 0.8 | 2.57 | 31.29 | 32.38 | 31.205 | 114358 |
| 1724366400 | 31.07 | -0.5 | -1.58 | 31.49 | 31.57 | 31.05 | 97496 |
| 1724280000 | 31.57 | 0.78 | 2.53 | 30.96 | 31.57 | 30.855 | 133947 |
| 1724193600 | 30.79 | 0.14 | 0.46 | 30.58 | 30.87 | 30.41 | 102583 |
| 1724107200 | 30.65 | 0.26 | 0.86 | 30.45 | 30.8 | 30.33 | 103155 |
| 1723848000 | 30.39 | 0.1 | 0.33 | 30.29 | 30.62 | 30.14 | 231151 |
| 1723761600 | 30.29 | 0.31 | 1.03 | 30.44 | 30.61 | 30.15 | 124592 |
| 1723675200 | 29.98 | 0.23 | 0.77 | 30.4 | 30.4 | 29.85 | 161479 |
| 1723588800 | 29.75 | 0.41 | 1.40 | 29.59 | 29.86 | 29.35 | 164834 |
| 1723502400 | 29.34 | -0.41 | -1.38 | 29.75 | 29.75 | 29 | 212559 |
| 1723243200 | 29.75 | -0.23 | -0.77 | 30.1 | 30.125 | 29.51 | 146804 |
| 1723156800 | 29.98 | -0.28 | -0.93 | 30.45 | 30.65 | 29.79 | 177919 |
| 1723070400 | 30.26 | -0.5 | -1.63 | 31.1 | 31.31 | 30.16 | 201315 |
| 1722984000 | 30.76 | -0.71 | -2.26 | 31.5 | 31.5 | 30.53 | 357290 |
| 1722897600 | 31.47 | -1.22 | -3.73 | 31.5 | 31.99 | 31.11 | 265745 |
| 1722638400 | 32.689999 | -0.31 | -0.94 | 31.95 | 32.96 | 31.6 | 181677 |
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
