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 | 1.31 | 5.04234026174 | 25.98 | 27.6 | 25.4 | 2949886 | 26.5001541 | CS |
| 4 | 0.29 | 1.07407407407 | 27 | 28.4 | 25.26 | 2092199 | 26.67660317 | CS |
| 12 | -5.77 | -17.4531155475 | 33.06 | 38.86 | 25.26 | 2211586 | 29.98708784 | CS |
| 26 | 8.62 | 46.1703267274 | 18.67 | 38.86 | 18.2301 | 2042200 | 28.58522542 | CS |
| 52 | 5.46 | 25.0114521301 | 21.83 | 38.86 | 16.05 | 1789530 | 24.52516727 | CS |
| 156 | -3.4 | -11.0785272076 | 30.69 | 38.86 | 15.2801 | 1361817 | 24.68479806 | CS |
| 260 | -11.26 | -29.2088197147 | 38.55 | 65.7 | 15.2801 | 1253127 | 25.90798192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.29 | 0.43 | 1.60 | 27 | 27.41 | 26.6818 | 535030 |
| 1734997200 | 26.86 | 0.2 | 0.75 | 26.76 | 26.95 | 25.9502 | 1071034 |
| 1734738000 | 26.66 | 1.05 | 4.10 | 25.5 | 26.79 | 25.01 | 8541330 |
| 1734651600 | 25.61 | -0.37 | -1.42 | 26.25 | 26.7 | 25.55 | 1313169 |
| 1734565200 | 25.98 | -0.69 | -2.59 | 26.89 | 27.6 | 25.72 | 1827108 |
| 1734478800 | 26.67 | 0.71 | 2.73 | 26.03 | 27.22 | 25.91 | 2244351 |
| 1734392400 | 25.96 | -0.41 | -1.55 | 26.3 | 26.85 | 25.86 | 1943456 |
| 1734133200 | 26.37 | -0.61 | -2.26 | 27 | 27.32 | 26.13 | 981591 |
| 1734046800 | 26.98 | -0.4 | -1.46 | 27.35 | 27.435 | 26.5005 | 1078456 |
| 1733960400 | 27.38 | -0.41 | -1.48 | 28 | 28.4 | 27.38 | 1677109 |
| 1733874000 | 27.79 | 0.32 | 1.16 | 27.35 | 28.1 | 27.25 | 1631546 |
| 1733787600 | 27.47 | 0.4 | 1.48 | 27.44 | 28.11 | 27.135 | 2376225 |
| 1733528400 | 27.07 | 0.02 | 0.07 | 27.46 | 27.76 | 26.88 | 2492740 |
| 1733442000 | 27.05 | -0.31 | -1.13 | 27.25 | 27.32 | 26.1 | 3514423 |
| 1733355600 | 27.36 | 1.48 | 5.72 | 26.04 | 27.4682 | 25.88 | 1923155 |
| 1733269200 | 25.88 | 0.12 | 0.47 | 25.58 | 26.115 | 25.26 | 1641726 |
| 1733182800 | 25.76 | -0.12 | -0.46 | 25.97 | 26.01 | 25.3 | 1700889 |
| 1732917840 | 25.88 | -0.23 | -0.88 | 26.12 | 26.29 | 25.84 | 851211 |
| 1732750800 | 26.11 | -0.61 | -2.28 | 26.71 | 26.9299 | 25.9 | 1814321 |
| 1732664400 | 26.72 | -0.36 | -1.33 | 27.01 | 27.38 | 26.55 | 1650035 |
| 1732578000 | 27.08 | 0.9 | 3.44 | 26.42 | 27.7699 | 26.18 | 2174592 |
| 1732318800 | 26.18 | 0.29 | 1.12 | 26.16 | 26.48 | 25.82 | 2205741 |
| 1732232400 | 25.89 | -0.9 | -3.36 | 26.74 | 26.82 | 25.85 | 2090839 |
| 1732146000 | 26.79 | 0.43 | 1.63 | 26.47 | 26.82 | 26 | 1422690 |
| 1732059600 | 26.36 | 0.62 | 2.41 | 25.36 | 26.53 | 25.32 | 2077581 |
| 1731973200 | 25.74 | -0.49 | -1.87 | 26 | 26.1 | 25.44 | 2759580 |
| 1731714000 | 26.23 | -0.68 | -2.53 | 26.87 | 26.88 | 25.72 | 2755231 |
| 1731627600 | 26.91 | 0.44 | 1.66 | 26.45 | 27.21 | 26.4234 | 2441066 |
| 1731541200 | 26.47 | -1.06 | -3.85 | 28.29 | 28.29 | 26.3 | 4521181 |
| 1731454800 | 27.53 | -0.32 | -1.15 | 28 | 28.75 | 27.38 | 2494057 |
| 1731368400 | 27.85 | 0.08 | 0.29 | 28.18 | 28.25 | 27.45 | 2831105 |
| 1731109200 | 27.77 | -0.76 | -2.66 | 28.17 | 28.26 | 27.25 | 4826367 |
| 1731022800 | 28.53 | -9.92 | -25.80 | 31.24 | 31.52 | 28.36 | 10184496 |
| 1730936400 | 38.45 | 1.72 | 4.68 | 38.35 | 38.86 | 38.02 | 2534423 |
| 1730850000 | 36.73 | 1.96 | 5.64 | 34.97 | 36.77 | 34.885 | 2171289 |
| 1730763600 | 34.77 | -2.07 | -5.62 | 36.6 | 36.665 | 34.43 | 2902778 |
| 1730500800 | 36.84 | 0.06 | 0.16 | 36.87 | 37.71 | 35.73 | 2312419 |
| 1730414400 | 36.78 | -0.67 | -1.79 | 37.59 | 38.04 | 36.72 | 2142915 |
| 1730328000 | 37.45 | 0.45 | 1.22 | 37 | 37.81 | 36.76 | 1727520 |
| 1730241600 | 37 | 0.89 | 2.46 | 36.27 | 37.01 | 36.03 | 1526242 |
| 1730155200 | 36.11 | 0.63 | 1.78 | 35.85 | 36.51 | 35.56 | 1184767 |
| 1729896000 | 35.48 | -0.54 | -1.50 | 36.5 | 36.9999 | 35.38 | 1509247 |
| 1729809600 | 36.02 | 0.75 | 2.13 | 35.5 | 36.19 | 35.29 | 1217066 |
| 1729723200 | 35.27 | -1.23 | -3.37 | 36.28 | 36.42 | 35.08 | 1743106 |
| 1729636800 | 36.5 | -0.06 | -0.16 | 36.29 | 37.03 | 36.12 | 1497338 |
| 1729550400 | 36.56 | 0.51 | 1.41 | 36.25 | 36.6 | 35.65 | 1563881 |
| 1729291200 | 36.05 | -1.28 | -3.43 | 37.2 | 37.2 | 35.2 | 2081448 |
| 1729204800 | 37.33 | -0.02 | -0.05 | 37.67 | 37.9 | 37.1 | 1775023 |
| 1729118400 | 37.35 | 1.86 | 5.24 | 35.7 | 37.52 | 35.68 | 2380258 |
| 1729032000 | 35.49 | 0.58 | 1.66 | 35 | 35.6778 | 34.2 | 2089328 |
| 1728945600 | 34.91 | 0.73 | 2.14 | 34.38 | 34.99 | 34.02 | 1896516 |
| 1728686400 | 34.18 | 0.89 | 2.67 | 33.35 | 34.21 | 33.25 | 1640707 |
| 1728600000 | 33.29 | -0.06 | -0.18 | 33.04 | 33.64 | 32.78 | 1116889 |
| 1728513600 | 33.35 | 1.4 | 4.38 | 31.83 | 33.551 | 31.54 | 2213509 |
| 1728427200 | 31.95 | 1.07 | 3.47 | 31.15 | 32.47 | 31 | 2990488 |
| 1728340800 | 30.88 | -0.27 | -0.87 | 31.15 | 31.29 | 30.55 | 1214063 |
| 1728081600 | 31.15 | 0.8 | 2.64 | 30.82 | 31.57 | 30.67 | 1305360 |
| 1727995200 | 30.35 | -0.2 | -0.65 | 30.39 | 30.75 | 30.21 | 923865 |
| 1727908800 | 30.55 | -1.17 | -3.69 | 31.5 | 31.75 | 30.17 | 1711679 |
| 1727822400 | 31.72 | -1.42 | -4.28 | 33.06 | 33.09 | 31.68 | 1728475 |
| 1727736000 | 33.14 | 0.5 | 1.53 | 32.7 | 33.345 | 32.65 | 1340091 |
| 1727476800 | 32.64 | 0.51 | 1.59 | 32.25 | 32.79 | 32.07 | 1198216 |
| 1727390400 | 32.13 | -0.25 | -0.77 | 32.78 | 32.85 | 31.945 | 1307949 |
| 1727304000 | 32.38 | -0.58 | -1.76 | 33 | 33.45 | 32.369999 | 1451694 |
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
