Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 5.98393574297 | 24.9 | 26.36 | 24.88 | 268648 | 25.3148519 | CS |
| 4 | -1.88 | -6.65015917934 | 28.27 | 28.7899 | 24.771 | 352949 | 26.65701531 | CS |
| 12 | 4.405 | 20.0363884467 | 21.985 | 30.1 | 21.53 | 446253 | 26.38822541 | CS |
| 26 | 3.84 | 17.0288248337 | 22.55 | 30.1 | 21.24 | 347583 | 24.79460516 | CS |
| 52 | -1.19 | -4.31472081218 | 27.58 | 30.1 | 21.06 | 355379 | 24.37215075 | CS |
| 156 | 8.81 | 50.1137656428 | 17.58 | 30.1 | 14.9 | 286681 | 22.94433996 | CS |
| 260 | 19.89 | 306 | 6.5 | 30.1 | 3.52 | 285248 | 18.87762115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 26.39 | 0.95 | 3.73 | 25.65 | 26.64 | 25.46 | 562448 |
| 1741905600 | 25.44 | 0.13 | 0.51 | 25.33 | 25.79 | 25.27 | 295334 |
| 1741819200 | 25.31 | 0.04 | 0.16 | 25.4 | 25.83 | 24.9919 | 226605 |
| 1741732800 | 25.27 | 0.17 | 0.68 | 25.16 | 25.385 | 24.9 | 279606 |
| 1741646400 | 25.1 | -0.3 | -1.18 | 25.06 | 25.3998 | 24.88 | 231481 |
| 1741390800 | 25.4 | 0.48 | 1.93 | 24.9 | 26 | 24.89 | 310947 |
| 1741304400 | 24.92 | -0.44 | -1.74 | 25.09 | 25.4197 | 24.771 | 349181 |
| 1741218000 | 25.36 | -0.33 | -1.28 | 25.69 | 25.745 | 25.12 | 548946 |
| 1741131600 | 25.69 | -0.78 | -2.95 | 26.16 | 26.16 | 25.54 | 384142 |
| 1741045200 | 26.47 | -0.55 | -2.04 | 27.01 | 27.315 | 26.09 | 485586 |
| 1740786000 | 27.02 | -0.08 | -0.30 | 27.24 | 27.4 | 26.8 | 590887 |
| 1740699600 | 27.1 | -0.38 | -1.38 | 27.69 | 27.97 | 27.1 | 601915 |
| 1740613200 | 27.48 | 0.16 | 0.59 | 27.32 | 27.885 | 27.27 | 457899 |
| 1740526800 | 27.32 | -0.42 | -1.51 | 27.37 | 27.97 | 27.27 | 373642 |
| 1740440400 | 27.74 | -0.21 | -0.75 | 27.94 | 27.94 | 27.43 | 439665 |
| 1740181200 | 27.95 | -0.62 | -2.17 | 28.67 | 28.67 | 27.78 | 230934 |
| 1740094800 | 28.57 | -0.02 | -0.07 | 28.5 | 28.634 | 28.1 | 241838 |
| 1740008400 | 28.59 | 0.09 | 0.32 | 28.34 | 28.66 | 28.2358 | 279022 |
| 1739922000 | 28.5 | 0.11 | 0.39 | 28.62 | 28.7899 | 28.27 | 197731 |
| 1739576400 | 28.39 | 0.05 | 0.18 | 28.27 | 28.56 | 28.17 | 187879 |
| 1739490000 | 28.34 | 1.37 | 5.08 | 27.05 | 28.34 | 27.02 | 451848 |
| 1739403600 | 26.97 | -1.29 | -4.56 | 28.28 | 28.3936 | 26.86 | 702769 |
| 1739317200 | 28.26 | -0.98 | -3.35 | 29.09 | 29.5408 | 27.56 | 711756 |
| 1739230800 | 29.24 | 0.45 | 1.56 | 28.6 | 30.1 | 28.6 | 1727259 |
| 1738971600 | 28.79 | 0.41 | 1.44 | 28.45 | 28.85 | 28.03 | 594793 |
| 1738885200 | 28.38 | 0.1 | 0.35 | 28.45 | 28.45 | 27.9623 | 510774 |
| 1738798800 | 28.28 | 0.25 | 0.89 | 28.15 | 28.5 | 27.685 | 428079 |
| 1738712400 | 28.03 | 0.47 | 1.71 | 27.49 | 28.2 | 27.26 | 566105 |
| 1738626000 | 27.56 | 0.91 | 3.41 | 26.02 | 27.64 | 25.75 | 783760 |
| 1738366800 | 26.65 | -1.11 | -4.00 | 27.5 | 27.5 | 26.255 | 633291 |
| 1738280400 | 27.76 | 2.18 | 8.52 | 25.8 | 27.89 | 25.455 | 2422172 |
| 1738194000 | 25.58 | 0.36 | 1.43 | 25.2 | 25.63 | 24.995 | 323892 |
| 1738107600 | 25.22 | 0.85 | 3.49 | 24.5 | 25.26 | 24.2146 | 383170 |
| 1738021200 | 24.37 | -1.83 | -6.98 | 25.46 | 25.65 | 24.34 | 631798 |
| 1737762000 | 26.2 | 0.45 | 1.75 | 25.7 | 26.38 | 25.7 | 441229 |
| 1737675600 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1737589200 | 25.75 | -0.48 | -1.83 | 26.2 | 26.25 | 25.75 | 227379 |
| 1737502800 | 26.23 | 0.41 | 1.59 | 25.96 | 26.3 | 25.715 | 293371 |
| 1737157200 | 25.82 | 0.28 | 1.10 | 25.64 | 25.85 | 25.35 | 295344 |
| 1737070800 | 25.54 | 0.35 | 1.39 | 25.25 | 25.68 | 25.0937 | 285561 |
| 1736984400 | 25.19 | 0.03 | 0.12 | 25.25 | 25.75 | 25.1092 | 286680 |
| 1736898000 | 25.16 | 0.88 | 3.62 | 24.23 | 25.26 | 24.19 | 271534 |
| 1736811600 | 24.28 | 0.45 | 1.89 | 23.97 | 24.47 | 23.9 | 158166 |
| 1736552400 | 23.83 | 0.05 | 0.21 | 23.91 | 24.22 | 23.5 | 138222 |
| 1736379600 | 23.78 | 0.03 | 0.13 | 23.62 | 23.78 | 23.39 | 157628 |
| 1736293200 | 23.75 | -0.14 | -0.59 | 23.92 | 24.13 | 23.59 | 93341 |
| 1736206800 | 23.89 | -0.34 | -1.40 | 24.49 | 24.49 | 23.79 | 121973 |
| 1735947600 | 24.23 | 0.33 | 1.38 | 23.93 | 24.25 | 23.7965 | 662012 |
| 1735861200 | 23.9 | 0.34 | 1.44 | 23.63 | 23.9491 | 23.42 | 660067 |
| 1735688400 | 23.56 | 0.4 | 1.73 | 23.13 | 23.68 | 23.11 | 133709 |
| 1735602000 | 23.16 | 0.49 | 2.16 | 22.53 | 23.4164 | 22.53 | 346007 |
| 1735342800 | 22.67 | -0.37 | -1.61 | 23.07 | 23.21 | 22.53 | 354710 |
| 1735256400 | 23.04 | -0.02 | -0.09 | 23.01 | 23.23 | 22.81 | 183055 |
| 1735077840 | 23.06 | 0.52 | 2.31 | 22.48 | 23.07 | 22.48 | 61139 |
| 1734997200 | 22.54 | 1 | 4.64 | 21.53 | 22.555 | 21.53 | 437776 |
| 1734738000 | 21.54 | -0.53 | -2.40 | 22.02 | 22.48 | 21.54 | 945497 |
| 1734651600 | 22.07 | -0.06 | -0.27 | 22.34 | 22.565 | 22.07 | 368797 |
| 1734565200 | 22.13 | -0.28 | -1.25 | 22.41 | 22.9 | 21.99 | 1190260 |
| 1734478800 | 22.41 | -0.21 | -0.93 | 22.55 | 22.55 | 22.16 | 1173181 |
| 1734392400 | 22.62 | -0.2 | -0.88 | 22.8 | 23.14 | 22.62 | 117510 |
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
