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 | -0.54 | -1.92034139403 | 28.12 | 28.43 | 27.26 | 133289 | 27.79946262 | SP |
| 4 | 0.71 | 2.6423520655 | 26.87 | 28.43 | 26.73 | 92224 | 27.66663104 | SP |
| 12 | 1.83 | 7.1067961165 | 25.75 | 28.43 | 25.11 | 100713 | 26.68552867 | SP |
| 26 | 2 | 7.81860828772 | 25.58 | 28.43 | 21.98 | 99387 | 25.7566582 | SP |
| 52 | 6.78 | 32.5961538462 | 20.8 | 28.43 | 20.0471 | 103913 | 24.38660103 | SP |
| 156 | 13.97 | 102.645113887 | 13.61 | 28.43 | 13.29 | 73861 | 22.52810406 | SP |
| 260 | 13.97 | 102.645113887 | 13.61 | 28.43 | 13.29 | 73861 | 22.52810406 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.58 | 0.23 | 0.84 | 27.12 | 27.8737 | 27.05 | 119829 |
| 1734651600 | 27.35 | 0.04 | 0.15 | 27.67 | 27.68 | 27.28 | 231270 |
| 1734565200 | 27.31 | -0.94 | -3.33 | 28.21 | 28.4 | 27.26 | 93027 |
| 1734478800 | 28.25 | -0.08 | -0.28 | 28.21 | 28.315 | 28.09 | 114991 |
| 1734392400 | 28.33 | 0.28 | 1.01 | 28.19 | 28.43 | 28.15 | 146155 |
| 1734133200 | 28.048 | 0.12 | 0.42 | 28.12 | 28.21 | 27.88 | 81002 |
| 1734046800 | 27.93 | -0.22 | -0.77 | 28.06 | 28.09 | 27.93 | 75049 |
| 1733960400 | 28.1466 | 0.46 | 1.65 | 27.93 | 28.19 | 27.91 | 88016 |
| 1733874000 | 27.69 | -0.16 | -0.57 | 27.89 | 28.01 | 27.6 | 113966 |
| 1733787600 | 27.85 | -0.24 | -0.85 | 27.99 | 28.0299 | 27.78 | 62464 |
| 1733528400 | 28.09 | 0.22 | 0.80 | 27.96 | 28.09 | 27.94 | 81945 |
| 1733442000 | 27.8673 | -0.1 | -0.37 | 27.99 | 28.0199 | 27.86 | 81378 |
| 1733355600 | 27.97 | 0.44 | 1.60 | 27.76 | 27.99 | 27.7275 | 97359 |
| 1733269200 | 27.53 | 0.14 | 0.52 | 27.41 | 27.55 | 27.3601 | 124055 |
| 1733182800 | 27.387 | 0.23 | 0.84 | 27.21 | 27.43 | 27.21 | 64623 |
| 1732917840 | 27.16 | 0.24 | 0.89 | 27 | 27.16 | 26.93 | 20402 |
| 1732750800 | 26.92 | -0.21 | -0.77 | 27 | 27 | 26.765 | 38525 |
| 1732664400 | 27.13 | 0.25 | 0.93 | 27 | 27.138 | 27 | 64604 |
| 1732578000 | 26.88 | 0 | 0.00 | 27.06 | 27.09 | 26.73 | 103136 |
| 1732318800 | 26.88 | 0.08 | 0.30 | 26.87 | 26.88 | 26.747 | 70290 |
| 1732232400 | 26.8 | 0.06 | 0.22 | 26.93 | 26.93 | 26.48 | 80803 |
| 1732146000 | 26.74 | 0 | 0.00 | 26.74 | 26.74 | 26.36 | 65445 |
| 1732059600 | 26.74 | 0.39 | 1.48 | 26.27 | 26.74 | 26.27 | 77948 |
| 1731973200 | 26.35 | 0.03 | 0.11 | 26.28 | 26.48 | 26.21 | 67470 |
| 1731714000 | 26.32 | -0.63 | -2.34 | 26.62 | 26.62 | 26.19 | 61318 |
| 1731627600 | 26.95 | -0.15 | -0.55 | 27.14 | 27.14 | 26.84 | 321375 |
| 1731541200 | 27.1 | 0 | 0.00 | 27.09 | 27.26 | 27.03 | 119812 |
| 1731454800 | 27.1 | 0.01 | 0.04 | 27.06 | 27.13 | 26.94 | 202487 |
| 1731368400 | 27.09 | 0 | 0.00 | 27.18 | 27.18 | 26.93 | 121213 |
| 1731109200 | 27.09 | 0 | 0.00 | 26.98 | 27.13 | 26.96 | 67552 |
| 1731022800 | 27.09 | 0.38 | 1.42 | 26.82 | 27.09 | 26.7901 | 136793 |
| 1730936400 | 26.71 | 0.68 | 2.61 | 26.52 | 26.71 | 26.355 | 94269 |
| 1730850000 | 26.03 | 0.32 | 1.24 | 25.87 | 26.08 | 25.87 | 44573 |
| 1730763600 | 25.71 | -0.09 | -0.35 | 25.69 | 25.85 | 25.6107 | 81562 |
| 1730500800 | 25.8 | 0.19 | 0.74 | 25.78 | 25.95 | 25.77 | 131403 |
| 1730414400 | 25.61 | -0.73 | -2.77 | 25.91 | 25.94 | 25.56 | 121804 |
| 1730328000 | 26.34 | -0.12 | -0.45 | 26.38 | 26.51 | 26.249936 | 80321 |
| 1730241600 | 26.46 | 0.23 | 0.88 | 26.15 | 26.52 | 26.15 | 56521 |
| 1730155200 | 26.23 | 0.01 | 0.04 | 26.36 | 26.36 | 26.18 | 44384 |
| 1729896000 | 26.22 | 0.12 | 0.46 | 26.23 | 26.45 | 26.14 | 73628 |
| 1729809600 | 26.1 | 0.2 | 0.77 | 26.1 | 26.12 | 25.92 | 105897 |
| 1729723200 | 25.9 | -0.45 | -1.71 | 26.18 | 26.2301 | 25.7707 | 52822 |
| 1729636800 | 26.3503 | 0 | 0.00 | 26.17 | 26.39 | 26.11 | 105623 |
| 1729550400 | 26.35 | 0.15 | 0.57 | 26.17 | 26.35 | 26.1 | 90680 |
| 1729291200 | 26.2 | 0.16 | 0.61 | 26.25 | 26.28 | 26.17 | 71481 |
| 1729204800 | 26.04 | 0.07 | 0.27 | 26.22 | 26.22 | 26.04 | 526485 |
| 1729118400 | 25.97 | -0.02 | -0.08 | 25.86 | 26.02 | 25.85 | 176707 |
| 1729032000 | 25.99 | -0.28 | -1.07 | 26.29 | 26.29 | 25.86 | 113299 |
| 1728945600 | 26.27 | 0.15 | 0.57 | 26.27 | 26.39 | 26.24 | 70707 |
| 1728686400 | 26.12 | 0.06 | 0.23 | 26.02 | 26.19 | 25.97 | 77522 |
| 1728600000 | 26.06 | 0.06 | 0.23 | 25.94 | 26.11 | 25.9 | 134417 |
| 1728513600 | 26 | 0.21 | 0.81 | 25.84 | 26.0184 | 25.7501 | 78278 |
| 1728427200 | 25.79 | 0.39 | 1.54 | 25.52 | 25.83 | 25.52 | 67180 |
| 1728340800 | 25.4 | -0.22 | -0.86 | 25.55 | 25.64 | 25.37 | 56345 |
| 1728081600 | 25.62 | 0.33 | 1.30 | 25.58 | 25.62 | 25.36 | 43311 |
| 1727995200 | 25.29 | -0.04 | -0.16 | 25.27 | 25.3696 | 25.17 | 56356 |
| 1727908800 | 25.33 | 0.01 | 0.04 | 25.36 | 25.4 | 25.11 | 35043 |
| 1727822400 | 25.32 | -0.29 | -1.13 | 25.57 | 25.57 | 25.17 | 96843 |
| 1727736000 | 25.61 | 0.03 | 0.12 | 25.58 | 25.62 | 25.36 | 126949 |
| 1727476800 | 25.58 | -0.2 | -0.78 | 25.75 | 25.75 | 25.51 | 53182 |
| 1727390400 | 25.78 | 0.03 | 0.12 | 26.01 | 26.03 | 25.61 | 457034 |
| 1727304000 | 25.75 | 0.03 | 0.12 | 25.68 | 25.8096 | 25.67 | 99095 |
| 1727217600 | 25.72 | 0.18 | 0.70 | 25.67 | 25.72 | 25.4 | 57293 |
| 1727131200 | 25.54 | 0 | 0.02 | 25.62 | 25.626 | 25.47 | 49444 |
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
