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 | 1.3 | 5.31697341513 | 24.45 | 27.1012 | 24.35 | 1122109 | 25.2587391 | DR |
| 4 | 1.44 | 5.92348827643 | 24.31 | 27.1012 | 23.69 | 1025249 | 24.6772177 | DR |
| 12 | -2.95 | -10.2787456446 | 28.7 | 29.06 | 23.69 | 948743 | 25.0761369 | DR |
| 26 | -2.82 | -9.87049352468 | 28.57 | 31.72 | 23.69 | 767982 | 27.33146447 | DR |
| 52 | -2.67 | -9.39479239972 | 28.42 | 31.72 | 23.65 | 862245 | 26.73508982 | DR |
| 156 | -7.25 | -21.9696969697 | 33 | 36.14 | 21.525 | 942634 | 27.23527996 | DR |
| 260 | -24.11 | -48.3553951063 | 49.86 | 52.26 | 21.525 | 788926 | 30.67956264 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 25.72 | 0.43 | 1.70 | 25.31 | 25.72 | 25.25 | 882029 |
| 1737157200 | 25.29 | 0.24 | 0.96 | 25.06 | 27.1012 | 25 | 2087353 |
| 1737070800 | 25.05 | 0.19 | 0.76 | 24.8 | 25.09 | 24.7325 | 703199 |
| 1736984400 | 24.86 | 0.97 | 4.06 | 24.45 | 24.91 | 24.35 | 815854 |
| 1736898000 | 23.89 | -0.13 | -0.54 | 23.91 | 23.98 | 23.69 | 772661 |
| 1736811600 | 24.02 | 0.07 | 0.29 | 23.89 | 24.045 | 23.81 | 638177 |
| 1736552400 | 23.95 | -0.37 | -1.52 | 24.18 | 24.24 | 23.94 | 705904 |
| 1736379600 | 24.32 | -0.29 | -1.18 | 24.235 | 24.4399 | 24.07 | 529360 |
| 1736293200 | 24.61 | -0.03 | -0.12 | 24.8 | 24.82 | 24.545 | 2151711 |
| 1736206800 | 24.64 | 0.22 | 0.90 | 24.44 | 24.8 | 24.425 | 1685787 |
| 1735947600 | 24.42 | 0.02 | 0.08 | 24.5 | 24.505 | 24.36 | 1444936 |
| 1735861200 | 24.4 | -0.18 | -0.73 | 24.79 | 24.79 | 24.38 | 723163 |
| 1735688400 | 24.58 | 0 | 0.00 | 24.62 | 24.8 | 24.49 | 507570 |
| 1735602000 | 24.58 | -0.21 | -0.85 | 24.72 | 24.72 | 24.515 | 666457 |
| 1735342800 | 24.79 | 0.33 | 1.35 | 24.8 | 24.83 | 24.66 | 1416932 |
| 1735256400 | 24.46 | 0.02 | 0.08 | 24.31 | 24.518 | 24.255 | 672885 |
| 1735077840 | 24.44 | -0.1 | -0.41 | 24.57 | 24.58 | 24.43 | 317853 |
| 1734997200 | 24.54 | -0.12 | -0.49 | 24.78 | 24.83 | 24.42 | 1277537 |
| 1734738000 | 24.66 | -0.13 | -0.52 | 24.76 | 24.85 | 24.585 | 2977355 |
| 1734651600 | 24.79 | -0.1 | -0.40 | 24.86 | 24.98 | 24.74 | 647812 |
| 1734565200 | 24.89 | -0.55 | -2.16 | 25.36 | 25.4302 | 24.89 | 498528 |
| 1734478800 | 25.44 | 0.12 | 0.47 | 25.4 | 25.6008 | 25.34 | 500891 |
| 1734392400 | 25.32 | -0.21 | -0.82 | 25.45 | 25.7 | 25.32 | 455585 |
| 1734133200 | 25.53 | 0 | 0.00 | 25.62 | 25.63 | 25.505 | 484046 |
| 1734046800 | 25.53 | -0.23 | -0.89 | 25.63 | 25.795 | 25.5 | 685805 |
| 1733960400 | 25.76 | 0.08 | 0.31 | 25.44 | 25.805 | 25.3859 | 818713 |
| 1733874000 | 25.68 | -0.12 | -0.47 | 25.76 | 25.86 | 25.6 | 667634 |
| 1733787600 | 25.8 | 0.44 | 1.74 | 25.46 | 25.98 | 25.45 | 1018763 |
| 1733528400 | 25.36 | 0.08 | 0.32 | 25.44 | 25.505 | 25.26 | 380023 |
| 1733442000 | 25.28 | -0.02 | -0.08 | 25.4 | 25.49 | 25.26 | 477115 |
| 1733355600 | 25.3 | -0.37 | -1.44 | 25.43 | 25.53 | 25.275 | 582981 |
| 1733269200 | 25.67 | -0.06 | -0.23 | 25.75 | 25.775 | 25.51 | 610334 |
| 1733182800 | 25.73 | -0.05 | -0.19 | 25.53 | 25.8399 | 25.405 | 451323 |
| 1732917840 | 25.78 | 0.07 | 0.27 | 25.67 | 25.83 | 25.64 | 244089 |
| 1732750800 | 25.71 | 0.41 | 1.62 | 25.538 | 25.79 | 25.53 | 648348 |
| 1732664400 | 25.3 | 0.15 | 0.60 | 25.24 | 25.32 | 25.1 | 516307 |
| 1732578000 | 25.15 | -0.16 | -0.63 | 25.38 | 25.45 | 25.08 | 1225236 |
| 1732318800 | 25.31 | 0.27 | 1.08 | 25.22 | 25.365 | 25.075 | 756761 |
| 1732232400 | 25.04 | -0.17 | -0.67 | 25.11 | 25.17 | 24.93 | 659681 |
| 1732146000 | 25.21 | -0.3 | -1.18 | 25.18 | 25.24 | 25.015 | 588178 |
| 1732059600 | 25.51 | -0.03 | -0.12 | 25.4 | 25.57 | 25.22 | 1208649 |
| 1731973200 | 25.54 | 0.65 | 2.61 | 24.93 | 25.5599 | 24.92 | 2016061 |
| 1731714000 | 24.89 | 0.25 | 1.01 | 24.66 | 24.93 | 24.66 | 1010408 |
| 1731627600 | 24.64 | 0.02 | 0.08 | 24.76 | 24.92 | 24.63 | 942772 |
| 1731541200 | 24.62 | 0.04 | 0.16 | 24.6 | 24.72 | 24.49 | 992638 |
| 1731454800 | 24.58 | -0.16 | -0.65 | 24.92 | 25.09 | 24.56 | 1356450 |
| 1731368400 | 24.74 | 0.45 | 1.85 | 24.66 | 24.75 | 24.44 | 1261593 |
| 1731109200 | 24.29 | -0.41 | -1.66 | 24.26 | 24.405 | 24.01 | 1138377 |
| 1731022800 | 24.7 | 0.22 | 0.90 | 24.67 | 24.77 | 24.46 | 877748 |
| 1730936400 | 24.48 | -1.08 | -4.23 | 24.15 | 24.51 | 23.85 | 1094478 |
| 1730850000 | 25.56 | 0.28 | 1.11 | 25.745 | 25.775 | 25.48 | 443294 |
| 1730763600 | 25.28 | 0.04 | 0.16 | 25.1 | 25.4 | 25.09 | 687332 |
| 1730500800 | 25.24 | 0.15 | 0.60 | 25.62 | 25.845 | 25.145 | 1067531 |
| 1730414400 | 25.09 | -3.76 | -13.03 | 25.46 | 25.625 | 24.82 | 2489506 |
| 1730328000 | 28.85 | -0.02 | -0.07 | 28.7 | 29.06 | 28.69 | 1699161 |
| 1730241600 | 28.87 | 0.02 | 0.07 | 28.63 | 28.975 | 28.535 | 822424 |
| 1730155200 | 28.85 | 0.48 | 1.69 | 28.82 | 28.96 | 28.745 | 323541 |
| 1729896000 | 28.37 | -1.13 | -3.83 | 28.27 | 28.48 | 28.13 | 1138975 |
| 1729809600 | 29.5 | 0.27 | 0.92 | 29.39 | 29.595 | 29.25 | 834826 |
| 1729723200 | 29.23 | -0.21 | -0.71 | 29.14 | 29.28 | 29.12 | 309976 |
| 1729636800 | 29.44 | 0.07 | 0.24 | 29.4 | 29.47 | 29.31 | 223877 |
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
