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 | 0.23 | 0.879204892966 | 26.16 | 26.78 | 24.96 | 3673770 | 25.851107 | CS |
| 4 | 1.8 | 7.32004880033 | 24.59 | 27.19 | 24.31 | 3865327 | 25.71574789 | CS |
| 12 | 1.79 | 7.27642276423 | 24.6 | 27.19 | 21.73 | 3342531 | 24.00622413 | CS |
| 26 | 0.16 | 0.609988562714 | 26.23 | 29.5 | 21.73 | 3491713 | 25.34331391 | CS |
| 52 | 5.08 | 23.8385734397 | 21.31 | 29.5 | 20.65 | 3614571 | 24.53968805 | CS |
| 156 | -4.61 | -14.8709677419 | 31 | 33.5 | 17.88 | 4606630 | 23.47178719 | CS |
| 260 | -2.46 | -8.52686308492 | 28.85 | 41.09 | 17.52 | 4542699 | 25.9671588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 26.39 | -0.09 | -0.34 | 26.27 | 26.78 | 26.12 | 4118713 |
| 1741214400 | 26.48 | 0.8 | 3.12 | 25.92 | 26.56 | 25.68 | 4162738 |
| 1741128000 | 25.68 | 0.03 | 0.12 | 25.88 | 26.06 | 25.32 | 3905161 |
| 1741041600 | 25.65 | -0.01 | -0.04 | 26.01 | 26.18 | 25.6 | 2009481 |
| 1740782400 | 25.66 | -0.01 | -0.04 | 25.1 | 25.68 | 24.96 | 4395243 |
| 1740696000 | 25.67 | -0.8 | -3.02 | 26.16 | 26.22 | 25.65 | 3896227 |
| 1740609600 | 26.47 | 0.6 | 2.32 | 25.75 | 26.56 | 25.7 | 4088583 |
| 1740523200 | 25.87 | -0.17 | -0.65 | 25.9 | 25.96 | 25.34 | 4375936 |
| 1740436800 | 26.04 | -0.01 | -0.04 | 26.26 | 26.29 | 25.77 | 2228118 |
| 1740177600 | 26.05 | -0.62 | -2.32 | 26.48 | 26.62 | 26.01 | 2023034 |
| 1740091200 | 26.67 | -0.05 | -0.19 | 26.66 | 27.19 | 26.58 | 2952117 |
| 1740004800 | 26.72 | 0.66 | 2.53 | 25.99 | 27.12 | 25.76 | 4667113 |
| 1739918400 | 26.06 | 0.63 | 2.48 | 25.88 | 26.12 | 25.64 | 4248224 |
| 1739572800 | 25.43 | -0.76 | -2.90 | 26.16 | 26.25 | 25.4 | 4635750 |
| 1739486400 | 26.19 | 0.22 | 0.85 | 26.04 | 26.33 | 25.75 | 3610284 |
| 1739400000 | 25.97 | 1.55 | 6.35 | 24.87 | 26.2 | 24.68 | 5221245 |
| 1739313600 | 24.42 | -0.51 | -2.05 | 24.74 | 24.86 | 24.4 | 2501530 |
| 1739227200 | 24.93 | 0.6 | 2.47 | 24.97 | 25.31 | 24.8 | 6514062 |
| 1738968000 | 24.33 | -0.28 | -1.14 | 24.75 | 24.98 | 24.31 | 3973693 |
| 1738881600 | 24.61 | 0.06 | 0.24 | 24.59 | 24.64 | 24.42 | 4032665 |
| 1738795200 | 24.55 | 0.66 | 2.76 | 24.14 | 24.63 | 24.12 | 3498474 |
| 1738708800 | 23.89 | -0.22 | -0.91 | 23.81 | 24.1 | 23.68 | 3358358 |
| 1738622400 | 24.11 | 0.35 | 1.47 | 23.86 | 24.53 | 23.86 | 3027359 |
| 1738363200 | 23.76 | -0.23 | -0.96 | 24.35 | 24.47 | 23.71 | 3650020 |
| 1738276800 | 23.99 | 0.97 | 4.21 | 23.43 | 24.23 | 23.41 | 3501658 |
| 1738190400 | 23.02 | 0.04 | 0.17 | 23 | 23.29 | 22.8 | 2043048 |
| 1738104000 | 22.98 | -0.11 | -0.48 | 23.08 | 23.35 | 22.91 | 1768301 |
| 1738017600 | 23.09 | -0.06 | -0.26 | 22.8 | 23.1 | 22.6 | 1962895 |
| 1737758400 | 23.15 | 0.43 | 1.89 | 22.99 | 23.3 | 22.87 | 2591116 |
| 1737672000 | 22.72 | 0.06 | 0.26 | 22.37 | 22.72 | 22.25 | 2703890 |
| 1737585600 | 22.66 | -0.24 | -1.05 | 23.12 | 23.17 | 22.63 | 2110119 |
| 1737499200 | 22.9 | -0.31 | -1.34 | 22.89 | 23.34 | 22.88 | 2463789 |
| 1737412800 | 23.21 | 0.07 | 0.30 | 22.99 | 23.26 | 22.96 | 667600 |
| 1737153600 | 23.14 | 0.5 | 2.21 | 22.75 | 23.18 | 22.5 | 2968631 |
| 1737067200 | 22.64 | -0.05 | -0.22 | 22.91 | 22.95 | 22.61 | 1872484 |
| 1736980800 | 22.69 | 0.33 | 1.48 | 22.6 | 22.83 | 22.41 | 3677103 |
| 1736894400 | 22.36 | 0.1 | 0.45 | 22.14 | 22.38 | 22.02 | 3323119 |
| 1736808000 | 22.26 | -0.44 | -1.94 | 22.2 | 22.44 | 22.07 | 3236142 |
| 1736548800 | 22.7 | -0.43 | -1.86 | 23.19 | 23.36 | 22.64 | 5798496 |
| 1736462400 | 23.13 | 0.31 | 1.36 | 22.82 | 23.13 | 22.79 | 1099759 |
| 1736376000 | 22.82 | 0.46 | 2.06 | 22.49 | 22.84 | 22.39 | 4777277 |
| 1736289600 | 22.36 | 0.13 | 0.58 | 22.53 | 22.8 | 22.24 | 4536797 |
| 1736203200 | 22.23 | -0.67 | -2.93 | 22.79 | 22.83 | 22.22 | 3374145 |
| 1735944000 | 22.9 | -0.11 | -0.48 | 22.95 | 23.09 | 22.85 | 1848951 |
| 1735857600 | 23.01 | 0.72 | 3.23 | 22.66 | 23.17 | 22.66 | 1680598 |
| 1735684800 | 22.29 | 0.1 | 0.45 | 22.14 | 22.34 | 22.14 | 1177288 |
| 1735598400 | 22.19 | -0.41 | -1.81 | 22.33 | 22.35 | 22.02 | 2272156 |
| 1735339200 | 22.6 | 0.05 | 0.22 | 22.3 | 22.71 | 22.3 | 2426498 |
| 1735069200 | 22.55 | 0.16 | 0.71 | 22.39 | 22.58 | 22.28 | 3572922 |
| 1734993600 | 22.39 | 0.17 | 0.77 | 22.12 | 22.42 | 22.1 | 2052088 |
| 1734734400 | 22.22 | 0.31 | 1.41 | 21.99 | 22.46 | 21.81 | 11563896 |
| 1734648000 | 21.91 | -0.47 | -2.10 | 22.27 | 22.47 | 21.73 | 3749086 |
| 1734561600 | 22.38 | -0.87 | -3.74 | 23.03 | 23.13 | 22.32 | 4174123 |
| 1734475200 | 23.25 | -0.06 | -0.26 | 23.02 | 23.37 | 23 | 2534050 |
| 1734388800 | 23.31 | -0.59 | -2.47 | 23.65 | 23.7 | 23.23 | 3464044 |
| 1734129600 | 23.9 | -0.54 | -2.21 | 24.16 | 24.25 | 23.83 | 1986420 |
| 1734043200 | 24.44 | -0.55 | -2.20 | 24.6 | 24.77 | 24.4 | 3227858 |
| 1733956800 | 24.99 | 0.68 | 2.80 | 24.33 | 25.02 | 24.28 | 3211572 |
| 1733870400 | 24.31 | 0.08 | 0.33 | 24.44 | 24.6 | 24.25 | 1833026 |
| 1733784000 | 24.23 | 0.48 | 2.02 | 24.04 | 24.64 | 24.04 | 3737239 |
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
