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 | -0.35 | -1.28913443831 | 27.15 | 27.83 | 25.98 | 45956589 | 26.9907684 | CS |
| 4 | -1.55 | -5.46737213404 | 28.35 | 29.03 | 25.1 | 45201403 | 27.19718002 | CS |
| 12 | 2.79 | 11.6201582674 | 24.01 | 29.03 | 23.66 | 43951588 | 26.59345239 | CS |
| 26 | 4.5 | 20.1793721973 | 22.3 | 29.03 | 21.38 | 39349509 | 24.82774004 | CS |
| 52 | 9.94 | 58.956109134 | 16.86 | 29.03 | 16.39 | 36128485 | 22.31246287 | CS |
| 156 | 7.035 | 35.593220339 | 19.765 | 29.03 | 13.43 | 38711871 | 18.8285045 | CS |
| 260 | -3.17 | -10.5772439106 | 29.97 | 33.88 | 13.43 | 40439272 | 22.53190548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 26.81 | -0.72 | -2.62 | 27.46 | 27.52 | 26.625 | 37084816 |
| 1745534400 | 27.53 | 0.34 | 1.25 | 27.17 | 27.83 | 27.1402 | 43623320 |
| 1745448000 | 27.19 | 0.23 | 0.85 | 26.62 | 27.32 | 26.12 | 43089310 |
| 1745361600 | 26.96 | 0.63 | 2.39 | 26 | 27.36 | 25.98 | 50891838 |
| 1745275200 | 26.33 | -0.82 | -3.02 | 27.15 | 27.28 | 26.16 | 46221889 |
| 1744929600 | 27.15 | 0.13 | 0.48 | 27.14 | 27.49 | 27.01 | 24760707 |
| 1744843200 | 27.02 | -0.48 | -1.75 | 27.71 | 27.78 | 26.94 | 27832161 |
| 1744756800 | 27.5 | 0.3 | 1.10 | 27.39 | 27.63 | 27.26 | 25705311 |
| 1744670400 | 27.2 | 0.41 | 1.53 | 26.66 | 27.35 | 26.575 | 27030992 |
| 1744411200 | 26.79 | 0.4 | 1.52 | 26.58 | 26.9 | 26.3647 | 30501378 |
| 1744324800 | 26.39 | -0.08 | -0.30 | 26.24 | 26.76 | 25.9 | 51394228 |
| 1744238400 | 26.47 | 0.08 | 0.30 | 25.88 | 26.855 | 25.2 | 77720323 |
| 1744152000 | 26.39 | -0.44 | -1.64 | 27.02 | 27.19 | 26.03 | 55707456 |
| 1744065600 | 26.83 | 0.19 | 0.71 | 25.18 | 27.225 | 25.1 | 73559711 |
| 1743806400 | 26.64 | -1.96 | -6.85 | 28 | 28.43 | 26.53 | 61356139 |
| 1743720000 | 28.6 | 0.46 | 1.63 | 28.53 | 29.03 | 28.45 | 48971870 |
| 1743633600 | 28.14 | -0.34 | -1.19 | 28.41 | 28.59 | 28.01 | 41433608 |
| 1743547200 | 28.48 | 0.2 | 0.71 | 28.39 | 28.61 | 28.22 | 43981830 |
| 1743460800 | 28.28 | 0.1 | 0.35 | 28.26 | 28.56 | 28.21 | 49982805 |
| 1743201600 | 28.18 | -0.02 | -0.07 | 28.35 | 28.51 | 28.0619 | 35061786 |
| 1743115200 | 28.2 | 0.55 | 1.99 | 27.72 | 28.42 | 27.64 | 42993836 |
| 1743028800 | 27.65 | 0.34 | 1.24 | 27.39 | 27.84 | 27.36 | 42599453 |
| 1742942400 | 27.31 | 0.35 | 1.30 | 26.97 | 27.56 | 26.97 | 42336533 |
| 1742856000 | 26.96 | -0.06 | -0.22 | 26.86 | 27.22 | 26.835 | 26862288 |
| 1742596800 | 27.02 | 0.23 | 0.86 | 26.8 | 27.21 | 26.64 | 91262900 |
| 1742510400 | 26.79 | -0.05 | -0.19 | 26.9 | 26.93 | 26.68 | 27269746 |
| 1742424000 | 26.84 | 0.23 | 0.86 | 26.58 | 26.935 | 26.4503 | 30118411 |
| 1742337600 | 26.61 | -0.22 | -0.82 | 26.795 | 26.98 | 26.56 | 30360396 |
| 1742251200 | 26.83 | 0.25 | 0.94 | 26.54 | 26.93 | 26.25 | 45509115 |
| 1741992000 | 26.58 | 0.49 | 1.88 | 25.8 | 26.65 | 25.75 | 37570690 |
| 1741905600 | 26.09 | 0.37 | 1.44 | 25.8 | 26.46 | 25.76 | 37691365 |
| 1741819200 | 25.72 | -0.29 | -1.11 | 25.67 | 25.86 | 24.89 | 62371960 |
| 1741732800 | 26.01 | -1.27 | -4.66 | 26.4 | 26.825 | 25.59 | 74562800 |
| 1741646400 | 27.28 | 0.16 | 0.59 | 27.1 | 27.455 | 26.68 | 57809418 |
| 1741390800 | 27.12 | 0.39 | 1.46 | 26.54 | 27.21 | 26.54 | 34808196 |
| 1741304400 | 26.73 | 0.55 | 2.10 | 26.18 | 26.79 | 26.055 | 32271370 |
| 1741218000 | 26.18 | -0.04 | -0.15 | 26.12 | 26.39 | 25.83 | 42005891 |
| 1741131600 | 26.22 | -1.5 | -5.41 | 27.75 | 27.97 | 26.12 | 89374535 |
| 1741045200 | 27.72 | 0.31 | 1.13 | 27.27 | 27.86 | 27.19 | 45052151 |
| 1740786000 | 27.41 | 0.51 | 1.90 | 27 | 27.49 | 26.99 | 62504357 |
| 1740699600 | 26.9 | 0.33 | 1.24 | 26.64 | 26.965 | 26.57 | 33065926 |
| 1740613200 | 26.57 | -0.08 | -0.30 | 26.62 | 26.83 | 26.43 | 39279657 |
| 1740526800 | 26.65 | -0.09 | -0.34 | 26.79 | 27.16 | 26.26 | 52450059 |
| 1740440400 | 26.74 | 0.12 | 0.45 | 26.6 | 27.125 | 26.6 | 54400538 |
| 1740181200 | 26.62 | 0.47 | 1.80 | 26.13 | 26.72 | 25.97 | 59109192 |
| 1740094800 | 26.15 | -0.09 | -0.34 | 26.185 | 26.28 | 25.94 | 32739583 |
| 1740008400 | 26.24 | 0.17 | 0.65 | 26.22 | 26.35 | 26.07 | 30628004 |
| 1739922000 | 26.07 | 0.2 | 0.77 | 25.73 | 26.18 | 25.71 | 52435896 |
| 1739576400 | 25.87 | 0.24 | 0.94 | 25.64 | 25.93 | 25.6 | 31677305 |
| 1739490000 | 25.63 | 0.27 | 1.06 | 25.4 | 25.735 | 25.36 | 35095295 |
| 1739403600 | 25.36 | 0.21 | 0.83 | 25.15 | 25.38 | 25.055 | 38953951 |
| 1739317200 | 25.15 | 0.29 | 1.17 | 24.89 | 25.18 | 24.8 | 35147384 |
| 1739230800 | 24.86 | 0.32 | 1.30 | 24.61 | 24.94 | 24.6 | 31907822 |
| 1738971600 | 24.54 | 0.09 | 0.37 | 24.45 | 24.73 | 24.245 | 25751377 |
| 1738885200 | 24.45 | -0.02 | -0.08 | 24.5 | 24.56 | 24.3 | 24516952 |
| 1738798800 | 24.47 | 0.22 | 0.91 | 24.36 | 24.575 | 24.28 | 29423291 |
| 1738712400 | 24.25 | 0 | 0.00 | 24.23 | 24.43 | 24.0739 | 30528975 |
| 1738626000 | 24.25 | 0.52 | 2.19 | 23.68 | 24.43 | 23.67 | 57658221 |
| 1738366800 | 23.73 | -0.29 | -1.21 | 24.01 | 24.14 | 23.66 | 40260628 |
| 1738280400 | 24.02 | -0.21 | -0.87 | 24.25 | 24.25 | 23.775 | 45612863 |
| 1738194000 | 24.23 | -0.17 | -0.70 | 24.54 | 24.98 | 24.2 | 34393806 |
| 1738107600 | 24.4 | 0.26 | 1.08 | 23.97 | 24.58 | 23.92 | 55733722 |
| 1738021200 | 24.14 | 1.42 | 6.25 | 23.35 | 24.365 | 23.35 | 90291765 |
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
