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 | 0.44 | 1.53846153846 | 28.6 | 29.54 | 27.11 | 149860 | 28.75676515 | CS |
| 4 | -2.84 | -8.90840652447 | 31.88 | 33.25 | 27.11 | 183591 | 31.00408396 | CS |
| 12 | 0.44 | 1.53846153846 | 28.6 | 33.25 | 25.83 | 183269 | 29.82209566 | CS |
| 26 | -1.19 | -3.93648693351 | 30.23 | 34.36 | 25.83 | 151219 | 30.00135945 | CS |
| 52 | -4.25 | -12.7665965755 | 33.29 | 35.99 | 23.76 | 192588 | 30.04111483 | CS |
| 156 | 11.92 | 69.6261682243 | 17.12 | 35.99 | 13.26 | 162027 | 25.43376788 | CS |
| 260 | 2.03 | 7.515734913 | 27.01 | 35.99 | 9.98 | 156387 | 21.93139727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 29.04 | 0.19 | 0.66 | 28.8 | 29.135 | 28.75 | 60822 |
| 1735077840 | 28.85 | 0.23 | 0.80 | 28.59 | 28.91 | 28.3781 | 123870 |
| 1734997200 | 28.62 | -0.09 | -0.31 | 28.67 | 28.98 | 28.33 | 104211 |
| 1734738000 | 28.71 | -0.38 | -1.31 | 28.91 | 29.54 | 28.49 | 272646 |
| 1734651600 | 29.09 | -0.3 | -1.02 | 29.97 | 30.0367 | 28.78 | 246239 |
| 1734565200 | 29.39 | -1.21 | -3.95 | 30.845 | 31.0924 | 29.23 | 177772 |
| 1734478800 | 30.6 | -1.05 | -3.32 | 31.505 | 31.505 | 30.6 | 189497 |
| 1734392400 | 31.65 | -0.35 | -1.09 | 32 | 32.229999 | 31.39 | 155760 |
| 1734133200 | 32 | -0.03 | -0.09 | 31.57 | 32.25 | 31.48 | 190089 |
| 1734046800 | 32.03 | -0.29 | -0.90 | 32.055 | 32.549999 | 31.755 | 276016 |
| 1733960400 | 32.32 | 0.4 | 1.25 | 32.65 | 33.25 | 32.32 | 235685 |
| 1733874000 | 31.92 | 0.29 | 0.92 | 31.515 | 32.229999 | 30.95 | 244555 |
| 1733787600 | 31.63 | -0.34 | -1.06 | 31.99 | 32.56 | 31.63 | 141444 |
| 1733528400 | 31.97 | -0.08 | -0.25 | 32.15 | 32.33 | 31.62 | 219250 |
| 1733442000 | 32.049999 | 0.14 | 0.44 | 31.85 | 32.52 | 31.58 | 176610 |
| 1733355600 | 31.91 | -0.02 | -0.06 | 32.005 | 32.549999 | 31.66 | 165628 |
| 1733269200 | 31.93 | -0.23 | -0.72 | 32.1 | 32.395 | 31.77 | 155392 |
| 1733182800 | 32.159999 | 0.6 | 1.90 | 31.88 | 32.58 | 31.47 | 201985 |
| 1732917840 | 31.56 | -0.14 | -0.44 | 32.119999 | 32.119999 | 31.47 | 97643 |
| 1732750800 | 31.7 | -0.03 | -0.09 | 31.885 | 32.35 | 31.3 | 208523 |
| 1732664400 | 31.73 | -0.51 | -1.58 | 31.705 | 32.57 | 31.4242 | 281627 |
| 1732578000 | 32.24 | 0.27 | 0.84 | 32.11 | 32.6 | 31.76 | 274393 |
| 1732318800 | 31.97 | 0.79 | 2.53 | 31.505 | 31.99 | 31 | 217445 |
| 1732232400 | 31.18 | 0.34 | 1.10 | 30.87 | 31.555 | 30.445 | 210532 |
| 1732146000 | 30.84 | 0.07 | 0.23 | 30.69 | 30.85 | 29.79 | 288228 |
| 1732059600 | 30.77 | -0.01 | -0.03 | 30.54 | 30.96 | 30.3 | 389521 |
| 1731973200 | 30.78 | 1.07 | 3.60 | 29.775 | 30.89 | 29.7746 | 286224 |
| 1731714000 | 29.71 | 0.1 | 0.34 | 29.57 | 29.79 | 28.84 | 154118 |
| 1731627600 | 29.61 | -0.28 | -0.94 | 30.23 | 30.23 | 29.34 | 168548 |
| 1731541200 | 29.89 | 0.43 | 1.46 | 29.575 | 30.7 | 29.575 | 215045 |
| 1731454800 | 29.46 | 0.02 | 0.07 | 29.37 | 29.64 | 28.825 | 348064 |
| 1731368400 | 29.44 | 0.99 | 3.48 | 28.77 | 29.7496 | 28.59 | 237135 |
| 1731109200 | 28.45 | -0.58 | -2.00 | 29 | 29 | 27.095 | 369699 |
| 1731022800 | 29.03 | -0.41 | -1.39 | 27.1 | 29.25 | 25.83 | 304973 |
| 1730936400 | 29.44 | 2.49 | 9.24 | 29.03 | 29.89 | 28.6 | 358764 |
| 1730850000 | 26.95 | 0.73 | 2.78 | 26.135 | 27 | 26.135 | 180729 |
| 1730763600 | 26.22 | -0.19 | -0.72 | 26.46 | 26.89 | 26.19 | 139551 |
| 1730500800 | 26.41 | 0.2 | 0.76 | 26.34 | 27.07 | 26.05 | 187572 |
| 1730414400 | 26.21 | -0.4 | -1.50 | 26.73 | 26.73 | 26.11 | 113396 |
| 1730328000 | 26.61 | -0.18 | -0.67 | 26.77 | 27.055 | 26.38 | 202425 |
| 1730241600 | 26.79 | -0.75 | -2.72 | 27.2 | 27.495 | 26.76 | 95931 |
| 1730155200 | 27.54 | 0.64 | 2.38 | 27 | 27.715 | 27 | 115036 |
| 1729896000 | 26.9 | -0.08 | -0.30 | 27.26 | 27.43 | 26.78 | 209655 |
| 1729809600 | 26.98 | -0.68 | -2.46 | 27.68 | 27.78 | 26.75 | 132795 |
| 1729723200 | 27.66 | 0.03 | 0.11 | 27.55 | 27.9922 | 27.27 | 76998 |
| 1729636800 | 27.63 | -0.45 | -1.60 | 27.82 | 28.13 | 27.61 | 211702 |
| 1729550400 | 28.08 | -0.29 | -1.02 | 28.32 | 28.5 | 27.98 | 91786 |
| 1729291200 | 28.37 | -0.64 | -2.21 | 29.13 | 29.23 | 28.35 | 63175 |
| 1729204800 | 29.01 | 0.06 | 0.21 | 29.04 | 29.05 | 28.72 | 104105 |
| 1729118400 | 28.95 | 0.32 | 1.12 | 29.01 | 29.36 | 28.7289 | 182460 |
| 1729032000 | 28.63 | -0.16 | -0.56 | 28.83 | 29.235 | 28.47 | 78608 |
| 1728945600 | 28.79 | -0.01 | -0.03 | 28.68 | 28.97 | 28.535 | 60256 |
| 1728686400 | 28.8 | 0.52 | 1.84 | 28.2 | 28.825 | 28.2 | 69195 |
| 1728600000 | 28.28 | -0.16 | -0.56 | 28.06 | 28.48 | 27.84 | 73441 |
| 1728513600 | 28.44 | 0.06 | 0.21 | 28.35 | 29.02 | 28.17 | 56511 |
| 1728427200 | 28.38 | -0.16 | -0.56 | 28.67 | 28.67 | 28.13 | 76318 |
| 1728340800 | 28.54 | -0.02 | -0.07 | 28.3 | 28.62 | 28.15 | 172414 |
| 1728081600 | 28.56 | 0.16 | 0.56 | 28.68 | 28.8 | 28.44 | 101543 |
| 1727995200 | 28.4 | -0.58 | -2.00 | 28.52 | 28.66 | 28.19 | 102908 |
| 1727908800 | 28.98 | -0.51 | -1.73 | 29.23 | 29.51 | 28.96 | 74632 |
| 1727822400 | 29.49 | -0.35 | -1.17 | 29.86 | 29.86 | 29.25 | 77547 |
| 1727735520 | 29.84 | -0.01 | -0.03 | 29.66 | 30.195 | 29.37 | 202589 |
| 1727476800 | 29.85 | 0.65 | 2.23 | 29.53 | 29.985 | 29.24 | 95480 |
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
