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 | -0.93 | -2.97790585975 | 31.23 | 32.71 | 29.58 | 644680 | 31.44376679 | CS |
| 4 | -4.09 | -11.8929921489 | 34.39 | 34.57 | 29.58 | 518186 | 32.53259964 | CS |
| 12 | -3.71 | -10.908556307 | 34.01 | 34.57 | 29.48 | 629552 | 32.34713673 | CS |
| 26 | 0.92 | 3.13138189244 | 29.38 | 35.38 | 26 | 614444 | 31.38248983 | CS |
| 52 | 2.42 | 8.68005738881 | 27.88 | 35.38 | 26 | 580723 | 31.13817871 | CS |
| 156 | 2.42 | 8.68005738881 | 27.88 | 35.38 | 26 | 580723 | 31.13817871 | CS |
| 260 | 2.42 | 8.68005738881 | 27.88 | 35.38 | 26 | 580723 | 31.13817871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 30.3 | -0.15 | -0.49 | 30.59 | 30.805 | 29.86 | 551100 |
| 1741131600 | 30.45 | -1.57 | -4.90 | 31.91 | 31.91 | 30.43 | 581207 |
| 1741045200 | 32.02 | -0.21 | -0.65 | 32.299999 | 32.71 | 31.8 | 603899 |
| 1740786000 | 32.229999 | 0.55 | 1.74 | 31.83 | 32.555 | 31.54 | 924732 |
| 1740699600 | 31.68 | 0.36 | 1.15 | 31.23 | 32.009999 | 31.23 | 562463 |
| 1740613200 | 31.32 | -0.06 | -0.19 | 31.31 | 31.665 | 30.925 | 457489 |
| 1740526800 | 31.38 | 0.05 | 0.16 | 31.65 | 31.88 | 31.3 | 466330 |
| 1740440400 | 31.33 | -0.56 | -1.76 | 32.09 | 32.36 | 31.3 | 466816 |
| 1740181200 | 31.89 | -0.68 | -2.09 | 32.95 | 33.07 | 31.8 | 500167 |
| 1740094800 | 32.57 | -0.67 | -2.02 | 33.06 | 33.13 | 32.33 | 343584 |
| 1740008400 | 33.24 | -0.31 | -0.92 | 33.09 | 33.525 | 33.09 | 378939 |
| 1739922000 | 33.549999 | 0.08 | 0.24 | 33.39 | 33.735 | 33.185 | 429770 |
| 1739576400 | 33.47 | 0 | 0.00 | 33.95 | 33.95 | 33.14 | 454550 |
| 1739490000 | 33.47 | 0.26 | 0.78 | 33.479999 | 33.494999 | 32.96 | 359170 |
| 1739403600 | 33.21 | -1.36 | -3.93 | 33.79 | 34.01 | 33.21 | 583432 |
| 1739317200 | 34.57 | 0.7 | 2.07 | 33.58 | 34.57 | 33.58 | 385023 |
| 1739230800 | 33.87 | -0.25 | -0.73 | 34.12 | 34.265 | 33.72 | 496929 |
| 1738971600 | 34.12 | -0.18 | -0.52 | 34.22 | 34.42 | 33.11 | 796606 |
| 1738885200 | 34.3 | 0.3 | 0.88 | 34.39 | 34.39 | 33.79 | 533690 |
| 1738798800 | 34 | 0.53 | 1.58 | 33.61 | 34 | 33.13 | 558100 |
| 1738712400 | 33.47 | 0.94 | 2.89 | 32.45 | 33.479999 | 32.45 | 366817 |
| 1738626000 | 32.53 | -0.64 | -1.93 | 32.53 | 32.83 | 31.83 | 444979 |
| 1738366800 | 33.17 | 0.12 | 0.36 | 32.99 | 33.38 | 32.83 | 576651 |
| 1738280400 | 33.049999 | 0.15 | 0.46 | 33.229999 | 33.5 | 32.674999 | 1034611 |
| 1738194000 | 32.9 | -0.67 | -2.00 | 33.4 | 33.7 | 32.479999 | 750420 |
| 1738107600 | 33.57 | 0.04 | 0.12 | 33.38 | 33.82 | 33.259999 | 632992 |
| 1738021200 | 33.53 | 0.56 | 1.70 | 32.72 | 33.549999 | 32.72 | 764982 |
| 1737762000 | 32.97 | 0.02 | 0.06 | 32.64 | 33.115 | 32.6 | 653697 |
| 1737675600 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1737589200 | 32.95 | -0.3 | -0.90 | 33.5 | 33.549999 | 32.65 | 750404 |
| 1737502800 | 33.25 | 0.64 | 1.96 | 32.84 | 33.57 | 32.83 | 1144089 |
| 1737157200 | 32.61 | 0.57 | 1.78 | 32.45 | 32.64 | 32.03 | 916933 |
| 1737070800 | 32.04 | -0.02 | -0.06 | 31.91 | 32.17 | 31.7 | 538024 |
| 1736984400 | 32.06 | 0.69 | 2.20 | 32.409999 | 32.57 | 31.79 | 507550 |
| 1736898000 | 31.37 | 1.43 | 4.78 | 30.12 | 31.42 | 30.1 | 483815 |
| 1736811600 | 29.94 | 0.1 | 0.34 | 29.48 | 30.02 | 29.48 | 494134 |
| 1736552400 | 29.84 | -1.28 | -4.11 | 30.83 | 30.83 | 29.61 | 540146 |
| 1736379600 | 31.12 | -0.33 | -1.05 | 31.1 | 31.44 | 30.97 | 504064 |
| 1736293200 | 31.45 | -0.38 | -1.19 | 31.94 | 32.09 | 31.08 | 652459 |
| 1736206800 | 31.83 | -0.02 | -0.06 | 31.93 | 32.575 | 31.7901 | 683383 |
| 1735947600 | 31.85 | 0.32 | 1.01 | 31.57 | 31.96 | 31.13 | 754248 |
| 1735861200 | 31.53 | -0.78 | -2.41 | 32.5 | 32.56 | 31.5 | 483431 |
| 1735688400 | 32.31 | 0 | 0.00 | 32.5 | 32.659999 | 32.235 | 481240 |
| 1735602000 | 32.31 | -0.04 | -0.12 | 31.99 | 32.409999 | 31.86 | 513645 |
| 1735342800 | 32.35 | -0.27 | -0.83 | 32.229999 | 32.64 | 31.77 | 646078 |
| 1735256400 | 32.619999 | 0.41 | 1.27 | 31.84 | 32.63 | 31.84 | 440796 |
| 1735077840 | 32.21 | 0.42 | 1.32 | 31.77 | 32.21 | 31.66 | 206663 |
| 1734997200 | 31.79 | 0.19 | 0.60 | 31.47 | 31.85 | 31.38 | 848119 |
| 1734738000 | 31.6 | 0.55 | 1.77 | 30.92 | 32.009999 | 30.92 | 2146294 |
| 1734651600 | 31.05 | -0.04 | -0.13 | 31.74 | 32.049999 | 30.96 | 906326 |
| 1734565200 | 31.09 | -1.8 | -5.47 | 33.189999 | 33.34 | 30.89 | 1524478 |
| 1734478800 | 32.89 | -0.36 | -1.08 | 32.979999 | 33.32 | 32.625 | 795123 |
| 1734392400 | 33.25 | 0.04 | 0.12 | 32.97 | 33.29 | 32.75 | 533712 |
| 1734133200 | 33.21 | -0.09 | -0.27 | 33.24 | 33.49 | 32.82 | 464101 |
| 1734046800 | 33.299999 | -0.7 | -2.06 | 33.98 | 34.1 | 33.259999 | 648231 |
| 1733960400 | 34 | 0.42 | 1.25 | 34.01 | 34.45 | 33.85 | 759298 |
| 1733874000 | 33.58 | -0.18 | -0.53 | 33.83 | 34.0899 | 33.27 | 890651 |
| 1733787600 | 33.76 | -0.15 | -0.44 | 34.2 | 34.35 | 33.74 | 648593 |
| 1733528400 | 33.91 | 0.37 | 1.10 | 33.82 | 34.02 | 33.53 | 420578 |
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
