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 | 0.81 | 3.13588850174 | 25.83 | 27.04 | 25.45 | 638891 | 26.46263202 | DR |
| 4 | -1.25 | -4.48189315167 | 27.89 | 28.83 | 23.91 | 1108524 | 26.26175609 | DR |
| 12 | 0.96 | 3.73831775701 | 25.68 | 30.41 | 23.91 | 861503 | 27.10288118 | DR |
| 26 | -1.63 | -5.76582950124 | 28.27 | 30.41 | 23.69 | 884622 | 26.09854034 | DR |
| 52 | 2.28 | 9.35960591133 | 24.36 | 31.72 | 23.69 | 829075 | 26.8458319 | DR |
| 156 | -5.54 | -17.2156619018 | 32.18 | 33.595 | 21.525 | 942165 | 26.81240845 | DR |
| 260 | -12.54 | -32.0061255743 | 39.18 | 46.1 | 21.525 | 782903 | 29.92483623 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 26.64 | -0.36 | -1.33 | 26.59 | 26.7 | 26.33 | 928869 |
| 1745534400 | 27 | 0.48 | 1.81 | 26.75 | 27.04 | 26.61 | 827100 |
| 1745448000 | 26.52 | 0.36 | 1.38 | 26.44 | 26.74 | 26.42 | 706966 |
| 1745361600 | 26.16 | 0.46 | 1.79 | 26.08 | 26.26 | 26.02 | 639155 |
| 1745275200 | 25.7 | -0.23 | -0.89 | 25.83 | 25.92 | 25.45 | 382341 |
| 1744929600 | 25.93 | 0.24 | 0.93 | 25.95 | 26.185 | 25.895 | 691095 |
| 1744843200 | 25.69 | -0.34 | -1.31 | 25.84 | 26.055 | 25.63 | 746039 |
| 1744756800 | 26.03 | -0.02 | -0.08 | 26.17 | 26.32 | 25.99 | 1252404 |
| 1744670400 | 26.05 | 0.2 | 0.77 | 26.1 | 26.225 | 25.865 | 1134462 |
| 1744411200 | 25.85 | 0.8 | 3.19 | 25.55 | 25.97 | 25.36 | 2300131 |
| 1744324800 | 25.05 | -0.8 | -3.09 | 25.18 | 25.29 | 24.55 | 1366546 |
| 1744238400 | 25.85 | 0.88 | 3.52 | 24.73 | 25.9795 | 23.91 | 1629341 |
| 1744152000 | 24.97 | -0.68 | -2.65 | 25.67 | 25.89 | 24.76 | 1619420 |
| 1744065600 | 25.65 | -0.66 | -2.51 | 25.22 | 26.35 | 24.96 | 2399573 |
| 1743806400 | 26.31 | -1.63 | -5.83 | 27.01 | 27.08 | 26.27 | 1294646 |
| 1743720000 | 27.94 | -0.19 | -0.68 | 28.57 | 28.83 | 27.86 | 1605457 |
| 1743633600 | 28.13 | -0.06 | -0.21 | 27.96 | 28.215 | 27.88 | 403254 |
| 1743547200 | 28.19 | -0.18 | -0.63 | 28.21 | 28.34 | 27.97 | 594054 |
| 1743460800 | 28.37 | 0.32 | 1.14 | 28 | 28.54 | 27.99 | 694920 |
| 1743201600 | 28.05 | -0.36 | -1.27 | 27.89 | 28.2 | 27.89 | 775054 |
| 1743115200 | 28.41 | 0 | 0.00 | 28.21 | 28.52 | 28.17 | 633574 |
| 1743028800 | 28.41 | -0.02 | -0.07 | 28.44 | 28.71 | 28.33 | 890425 |
| 1742942400 | 28.43 | 0.4 | 1.43 | 28.45 | 28.7 | 28.265 | 1154559 |
| 1742856000 | 28.03 | -0.1 | -0.36 | 27.94 | 28.25 | 27.83 | 1652219 |
| 1742596800 | 28.13 | -0.33 | -1.16 | 28.22 | 28.25 | 28.03 | 384798 |
| 1742510400 | 28.46 | 0.07 | 0.25 | 28.31 | 28.57 | 28.23 | 468946 |
| 1742424000 | 28.39 | -0.38 | -1.32 | 28.38 | 28.45 | 28.13 | 711769 |
| 1742337600 | 28.77 | -0.26 | -0.90 | 28.82 | 28.99 | 28.74 | 538727 |
| 1742251200 | 29.03 | 0.46 | 1.61 | 28.75 | 29.98 | 28.73 | 790098 |
| 1741992000 | 28.57 | 0.36 | 1.28 | 28.2 | 28.6 | 28.18 | 774619 |
| 1741905600 | 28.21 | -0.63 | -2.18 | 28.26 | 28.45 | 28.2 | 828390 |
| 1741819200 | 28.84 | -1 | -3.35 | 28.81 | 28.92 | 28.35 | 825487 |
| 1741732800 | 29.84 | 0.1 | 0.34 | 29.72 | 30 | 29.45 | 807085 |
| 1741646400 | 29.74 | -0.12 | -0.40 | 29.56 | 30.065 | 29.56 | 562280 |
| 1741390800 | 29.86 | 0.34 | 1.15 | 29.67 | 30.11 | 29.57 | 627390 |
| 1741304400 | 29.52 | -0.82 | -2.70 | 29.77 | 29.89 | 29.43 | 535079 |
| 1741218000 | 30.34 | 0.34 | 1.13 | 30.23 | 30.41 | 29.9881 | 386027 |
| 1741131600 | 30 | 0.35 | 1.18 | 29.63 | 30.07 | 29.62 | 1222116 |
| 1741045200 | 29.65 | 0.69 | 2.38 | 29.56 | 29.9 | 29.455 | 649553 |
| 1740786000 | 28.96 | -0.02 | -0.07 | 29.09 | 29.2 | 28.72 | 791970 |
| 1740699600 | 28.98 | 0.06 | 0.21 | 28.82 | 29.205 | 28.8 | 928018 |
| 1740613200 | 28.92 | 0.81 | 2.88 | 28.86 | 29.27 | 28.82 | 1366888 |
| 1740526800 | 28.11 | 1.83 | 6.96 | 27.82 | 28.31 | 27.58 | 1532046 |
| 1740440400 | 26.28 | 0.15 | 0.57 | 26.27 | 26.44 | 26.045 | 793275 |
| 1740181200 | 26.13 | 0.41 | 1.59 | 25.92 | 26.17 | 25.85 | 509385 |
| 1740094800 | 25.72 | 0.1 | 0.39 | 25.56 | 25.775 | 25.55 | 481489 |
| 1740008400 | 25.62 | -0.33 | -1.27 | 25.57 | 25.79 | 25.54 | 515902 |
| 1739922000 | 25.95 | 0.25 | 0.97 | 26 | 26.09 | 25.86 | 790513 |
| 1739576400 | 25.7 | -0.01 | -0.04 | 25.9 | 25.9 | 25.67 | 627300 |
| 1739490000 | 25.71 | 0.34 | 1.34 | 25.42 | 25.73 | 25.35 | 635608 |
| 1739403600 | 25.37 | 0.21 | 0.83 | 25.3 | 25.405 | 25.14 | 626828 |
| 1739317200 | 25.16 | 0.44 | 1.78 | 25.07 | 25.21 | 24.9 | 1054928 |
| 1739230800 | 24.72 | 0.05 | 0.20 | 24.91 | 24.91 | 24.68 | 858635 |
| 1738971600 | 24.67 | -0.58 | -2.30 | 25.16 | 25.16 | 24.6049 | 752029 |
| 1738885200 | 25.25 | -0.87 | -3.33 | 25.74 | 25.81 | 25.19 | 525696 |
| 1738798800 | 26.12 | 0.38 | 1.48 | 25.93 | 26.2 | 25.91 | 483895 |
| 1738712400 | 25.74 | 0.37 | 1.46 | 25.68 | 25.9 | 25.63 | 474498 |
| 1738626000 | 25.37 | -0.01 | -0.04 | 25.28 | 25.61 | 25.2 | 326244 |
| 1738366800 | 25.38 | -0.28 | -1.09 | 25.68 | 25.84 | 25.37 | 386930 |
| 1738280400 | 25.66 | 0.35 | 1.38 | 25.62 | 25.85 | 25.57 | 505848 |
| 1738194000 | 25.31 | -0.21 | -0.82 | 25.52 | 25.56 | 25.295 | 395392 |
| 1738107600 | 25.52 | 0.02 | 0.08 | 25.65 | 25.73 | 25.45 | 315335 |
| 1738021200 | 25.5 | 0.42 | 1.67 | 25.275 | 25.52 | 25.19 | 606331 |
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
