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 | -0.28 | -0.796359499431 | 35.16 | 35.16 | 34.21 | 594266 | 34.6631571 | CS |
| 4 | 0.49 | 1.42483280023 | 34.39 | 35.39 | 32.14 | 633023 | 34.34088789 | CS |
| 12 | 0.87 | 2.55807115554 | 34.01 | 35.39 | 32.02 | 922465 | 33.61748173 | CS |
| 26 | 1.09 | 3.22580645161 | 33.79 | 35.77 | 32.02 | 964201 | 33.81387094 | CS |
| 52 | 6.36 | 22.3001402525 | 28.52 | 35.77 | 28.21 | 930464 | 32.17611321 | CS |
| 156 | 7.38 | 26.8363636364 | 27.5 | 35.77 | 21.25 | 847781 | 28.15067153 | CS |
| 260 | 12.44 | 55.4367201426 | 22.44 | 35.77 | 8.71 | 872221 | 24.58429926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 34.88 | 0.15 | 0.43 | 34.8 | 34.91 | 34.45 | 569634 |
| 1740091200 | 34.73 | -0.05 | -0.14 | 34.67 | 34.75 | 34.32 | 374757 |
| 1740004800 | 34.78 | 0.11 | 0.32 | 34.65 | 34.86 | 34.47 | 480011 |
| 1739918400 | 34.67 | 0.17 | 0.49 | 34.55 | 34.76 | 34.21 | 983752 |
| 1739572800 | 34.5 | -0.56 | -1.60 | 35.16 | 35.16 | 34.39 | 538545 |
| 1739486400 | 35.06 | 0.47 | 1.36 | 34.61 | 35.39 | 34.61 | 739878 |
| 1739400000 | 34.59 | -0.23 | -0.66 | 34.65 | 34.83 | 34.45 | 373295 |
| 1739313600 | 34.82 | 0.06 | 0.17 | 34.81 | 34.99 | 34.46 | 618881 |
| 1739227200 | 34.76 | -0.09 | -0.26 | 34.91 | 35.03 | 34.75 | 712433 |
| 1738968000 | 34.85 | -0.05 | -0.14 | 34.88 | 35 | 34.68 | 442481 |
| 1738881600 | 34.9 | 0.34 | 0.98 | 34.63 | 34.97 | 34.54 | 641354 |
| 1738795200 | 34.56 | 0.67 | 1.98 | 33.84 | 34.65 | 33.84 | 740551 |
| 1738708800 | 33.89 | 0.3 | 0.89 | 33.53 | 34.21 | 33.4 | 662942 |
| 1738622400 | 33.59 | 0.05 | 0.15 | 32.14 | 33.87 | 32.14 | 585589 |
| 1738363200 | 33.54 | -0.23 | -0.68 | 33.79 | 33.84 | 33.38 | 1092743 |
| 1738276800 | 33.77 | -0.03 | -0.09 | 33.88 | 34.24 | 33.549999 | 695771 |
| 1738190400 | 33.8 | 0.15 | 0.45 | 33.61 | 33.89 | 33.49 | 463904 |
| 1738104000 | 33.65 | -0.44 | -1.29 | 34.1 | 34.1 | 33.4 | 694907 |
| 1738017600 | 34.09 | -0.59 | -1.70 | 34.49 | 34.51 | 34.04 | 665049 |
| 1737758400 | 34.68 | 0.2 | 0.58 | 34.39 | 34.81 | 34.39 | 520600 |
| 1737672000 | 34.48 | 0 | 0.00 | 34.5 | 34.68 | 34.34 | 523011 |
| 1737585600 | 34.48 | -0.26 | -0.75 | 34.71 | 34.87 | 34.34 | 1040400 |
| 1737499200 | 34.74 | -0.18 | -0.52 | 34.92 | 35 | 34.7 | 550428 |
| 1737412800 | 34.92 | -0.06 | -0.17 | 34.9 | 35.12 | 34.8 | 238325 |
| 1737153600 | 34.98 | 0.76 | 2.22 | 34.22 | 35.08 | 34.16 | 694639 |
| 1737067200 | 34.22 | 0.65 | 1.94 | 33.49 | 34.34 | 33.39 | 660951 |
| 1736980800 | 33.57 | 0.09 | 0.27 | 33.61 | 33.97 | 33.509999 | 533599 |
| 1736894400 | 33.479999 | -0.31 | -0.92 | 33.73 | 33.73 | 33.42 | 653272 |
| 1736808000 | 33.79 | -0.57 | -1.66 | 34.34 | 34.36 | 33.61 | 1248515 |
| 1736548800 | 34.36 | 0.42 | 1.24 | 33.71 | 34.47 | 33.7 | 1081266 |
| 1736462400 | 33.94 | -0.18 | -0.53 | 34.06 | 34.23 | 33.86 | 1028592 |
| 1736376000 | 34.12 | 0.39 | 1.16 | 33.67 | 34.43 | 33.65 | 843001 |
| 1736289600 | 33.73 | 0.25 | 0.75 | 33.57 | 33.87 | 33.57 | 444151 |
| 1736203200 | 33.479999 | 0.15 | 0.45 | 33.38 | 33.56 | 33.07 | 466450 |
| 1735944000 | 33.33 | -0.11 | -0.33 | 33.5 | 33.73 | 33.259999 | 721394 |
| 1735857600 | 33.439999 | -0.04 | -0.12 | 33.54 | 33.66 | 33.22 | 1249792 |
| 1735684800 | 33.479999 | -0.02 | -0.06 | 33.54 | 33.66 | 33.369999 | 381382 |
| 1735598400 | 33.5 | 0.3 | 0.90 | 33.14 | 33.68 | 33.049999 | 475216 |
| 1735339200 | 33.2 | -0.25 | -0.75 | 33.369999 | 33.63 | 33.119999 | 1275465 |
| 1735069200 | 33.45 | 0.35 | 1.06 | 33.07 | 33.59 | 33.009999 | 294542 |
| 1734993600 | 33.1 | 0.53 | 1.63 | 32.409999 | 33.15 | 32.28 | 1471811 |
| 1734734400 | 32.57 | 0.17 | 0.52 | 32.18 | 32.71 | 32.11 | 1302842 |
| 1734648000 | 32.4 | 0.25 | 0.78 | 32.14 | 32.72 | 32.049999 | 2263641 |
| 1734561600 | 32.15 | 0 | 0.00 | 32.22 | 32.56 | 32.04 | 3683571 |
| 1734475200 | 32.15 | -0.43 | -1.32 | 32.33 | 32.47 | 32.02 | 1423628 |
| 1734388800 | 32.58 | -0.25 | -0.76 | 32.39 | 32.64 | 32.15 | 788797 |
| 1734129600 | 32.83 | 0.1 | 0.31 | 32.78 | 32.979999 | 32.659999 | 2865856 |
| 1734043200 | 32.729999 | -0.34 | -1.03 | 33.13 | 33.159999 | 32.56 | 2243969 |
| 1733956800 | 33.07 | -0.52 | -1.55 | 33.38 | 33.549999 | 32.979999 | 1122640 |
| 1733870400 | 33.59 | -0.46 | -1.35 | 34.02 | 34.08 | 33.45 | 1201438 |
| 1733784000 | 34.05 | -0.27 | -0.79 | 34.35 | 34.58 | 33.76 | 1204681 |
| 1733524800 | 34.32 | -0.65 | -1.86 | 34.94 | 35.03 | 34.22 | 595857 |
| 1733438400 | 34.97 | 0.14 | 0.40 | 34.75 | 35.2 | 34.75 | 609165 |
| 1733352000 | 34.83 | 0.22 | 0.64 | 34.6 | 34.83 | 34.26 | 713302 |
| 1733265600 | 34.61 | 0.47 | 1.38 | 34.61 | 35.11 | 34.46 | 1085043 |
| 1733179200 | 34.14 | -0.1 | -0.29 | 34.21 | 34.37 | 33.86 | 1109529 |
| 1732920000 | 34.24 | 0.16 | 0.47 | 34.01 | 34.3 | 34.01 | 1540462 |
| 1732833600 | 34.08 | 0 | 0.00 | 34.09 | 34.3 | 34.03 | 121212 |
| 1732747200 | 34.08 | 0.09 | 0.26 | 33.97 | 34.29 | 33.92 | 1021251 |
| 1732660800 | 33.99 | 0.03 | 0.09 | 33.78 | 34.1 | 33.66 | 903461 |
| 1732574400 | 33.96 | -1.26 | -3.58 | 35.2 | 35.24 | 33.86 | 2782998 |
| 1732315200 | 35.22 | 0.01 | 0.03 | 35.17 | 35.39 | 35 | 444162 |
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
