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 | -1.09 | -3.82187938289 | 28.52 | 28.95 | 26.75 | 100497 | 27.24888293 | CS |
| 4 | 0.59 | 2.19821162444 | 26.84 | 29.03 | 26.41 | 88461 | 27.8221513 | CS |
| 12 | 1.08 | 4.09867172676 | 26.35 | 29.03 | 24.34 | 83614 | 26.61518134 | CS |
| 26 | 6.06 | 28.3575105288 | 21.37 | 29.03 | 21.12 | 83184 | 25.80665858 | CS |
| 52 | 9.96 | 57.0120206068 | 17.47 | 29.03 | 16.11 | 76279 | 23.24087578 | CS |
| 156 | 9.65 | 54.2744656918 | 17.78 | 29.03 | 15.63 | 90182 | 21.39177414 | CS |
| 260 | 16.74 | 156.59494855 | 10.69 | 29.03 | 6.29 | 92630 | 18.31036068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 27.43 | 0.42 | 1.55 | 26.96 | 27.43 | 26.75 | 83760 |
| 1738363200 | 27.01 | -0.12 | -0.44 | 27.28 | 27.89 | 26.91 | 195798 |
| 1738276800 | 27.13 | -0.13 | -0.48 | 27.29 | 28 | 26.96 | 83025 |
| 1738190400 | 27.26 | 0.1 | 0.37 | 27.25 | 27.67 | 27.13 | 74516 |
| 1738104000 | 27.16 | -1.05 | -3.72 | 27.94 | 28.2 | 27.05 | 83363 |
| 1738017600 | 28.21 | -0.39 | -1.36 | 28.52 | 28.95 | 27.51 | 65782 |
| 1737758400 | 28.6 | 0.1 | 0.35 | 28.58 | 28.7 | 28.28 | 44878 |
| 1737672000 | 28.5 | 0.68 | 2.44 | 27.85 | 28.54 | 27.59 | 105481 |
| 1737585600 | 27.82 | -0.16 | -0.57 | 28 | 28.13 | 27.72 | 68738 |
| 1737499200 | 27.98 | -0.78 | -2.71 | 28.77 | 28.96 | 27.95 | 78779 |
| 1737412800 | 28.76 | 0.12 | 0.42 | 28.62 | 29.03 | 28.55 | 38272 |
| 1737153600 | 28.64 | 0.44 | 1.56 | 28.09 | 28.72 | 28.09 | 179527 |
| 1737067200 | 28.2 | -0.13 | -0.46 | 28.33 | 28.5 | 28.1 | 75659 |
| 1736980800 | 28.33 | -0.05 | -0.18 | 28.38 | 28.58 | 28.19 | 54496 |
| 1736894400 | 28.38 | 0.6 | 2.16 | 27.99 | 28.53 | 27.78 | 176808 |
| 1736808000 | 27.78 | -0.16 | -0.57 | 27.75 | 28.04 | 27.41 | 115271 |
| 1736548800 | 27.94 | 0.89 | 3.29 | 27.3 | 28.25 | 27.25 | 138333 |
| 1736462400 | 27.05 | 0.3 | 1.12 | 26.61 | 27.16 | 26.61 | 29352 |
| 1736376000 | 26.75 | 0.16 | 0.60 | 26.59 | 26.95 | 26.41 | 56796 |
| 1736289600 | 26.59 | -0.51 | -1.88 | 27.22 | 27.22 | 26.5 | 40766 |
| 1736203200 | 27.1 | 0.29 | 1.08 | 26.84 | 27.37 | 26.51 | 63571 |
| 1735944000 | 26.81 | -0.01 | -0.04 | 26.72 | 26.96 | 26.5 | 48477 |
| 1735857600 | 26.82 | 0.2 | 0.75 | 26.73 | 27.23 | 26.7 | 60698 |
| 1735684800 | 26.62 | 0.05 | 0.19 | 26.54 | 26.79 | 26.48 | 52584 |
| 1735598400 | 26.57 | -0.69 | -2.53 | 27.11 | 27.11 | 26.53 | 63137 |
| 1735339200 | 27.26 | -0.16 | -0.58 | 27.25 | 27.59 | 27.19 | 41542 |
| 1735069200 | 27.42 | 0.52 | 1.93 | 27.38 | 27.5 | 26.98 | 33721 |
| 1734993600 | 26.9 | 0.92 | 3.54 | 26.1 | 27.07 | 26.1 | 58284 |
| 1734734400 | 25.98 | 0.1 | 0.39 | 25.88 | 26.29 | 25.71 | 89187 |
| 1734648000 | 25.88 | 1.46 | 5.98 | 24.6 | 26.04 | 24.6 | 158294 |
| 1734561600 | 24.42 | -0.58 | -2.32 | 25 | 25.05 | 24.34 | 97393 |
| 1734475200 | 25 | -0.19 | -0.75 | 24.9 | 25.25 | 24.88 | 100385 |
| 1734388800 | 25.19 | -0.19 | -0.75 | 25.15 | 25.53 | 25.09 | 86381 |
| 1734129600 | 25.38 | -0.24 | -0.94 | 25.5 | 25.97 | 25.08 | 92520 |
| 1734043200 | 25.62 | -0.98 | -3.68 | 26.35 | 26.45 | 25.62 | 65218 |
| 1733956800 | 26.6 | -0.43 | -1.59 | 27.01 | 27.17 | 26.54 | 86487 |
| 1733870400 | 27.03 | 0.22 | 0.82 | 26.86 | 27.23 | 26.72 | 53017 |
| 1733784000 | 26.81 | 0.61 | 2.33 | 26.2 | 27.3 | 26.18 | 76342 |
| 1733524800 | 26.2 | 0.06 | 0.23 | 26.18 | 26.24 | 25.96 | 55325 |
| 1733438400 | 26.14 | -0.06 | -0.23 | 26.2 | 26.3 | 25.95 | 63656 |
| 1733352000 | 26.2 | -0.44 | -1.65 | 26.61 | 26.86 | 25.96 | 74325 |
| 1733265600 | 26.64 | 0.14 | 0.53 | 26.34 | 26.89 | 26.34 | 44328 |
| 1733179200 | 26.5 | 0.19 | 0.72 | 25.31 | 26.54 | 25.31 | 70848 |
| 1732920000 | 26.31 | -0.15 | -0.57 | 26.2 | 26.65 | 26.2 | 48552 |
| 1732833600 | 26.46 | -0.01 | -0.04 | 26.2 | 26.61 | 25.96 | 14286 |
| 1732747200 | 26.47 | 0.01 | 0.04 | 26.51 | 26.83 | 26.42 | 46739 |
| 1732660800 | 26.46 | 0.15 | 0.57 | 26.3 | 26.46 | 25.95 | 76072 |
| 1732574400 | 26.31 | -0.33 | -1.24 | 26.48 | 26.57 | 26 | 185619 |
| 1732315200 | 26.64 | 0.17 | 0.64 | 26.8 | 26.8 | 26.43 | 39033 |
| 1732228800 | 26.47 | 0.22 | 0.84 | 26.25 | 26.47 | 26.15 | 50060 |
| 1732142400 | 26.25 | 0.15 | 0.57 | 26.25 | 26.43 | 26.15 | 36345 |
| 1732056000 | 26.1 | -0.17 | -0.65 | 26.25 | 26.29 | 25.77 | 105271 |
| 1731969600 | 26.27 | 0.73 | 2.86 | 25.71 | 26.3 | 25.71 | 58669 |
| 1731710400 | 25.54 | 0.28 | 1.11 | 25.26 | 25.69 | 25.26 | 79585 |
| 1731624000 | 25.26 | 0.52 | 2.10 | 24.4 | 25.42 | 24.4 | 266379 |
| 1731537600 | 24.74 | 0 | 0.00 | 24.39 | 24.85 | 24.39 | 131098 |
| 1731451200 | 24.74 | -0.87 | -3.40 | 25.42 | 25.7 | 24.66 | 173796 |
| 1731364800 | 25.61 | -0.74 | -2.81 | 26.35 | 26.35 | 25.36 | 113146 |
| 1731105600 | 26.35 | -0.68 | -2.52 | 26.63 | 26.78 | 25.61 | 144490 |
| 1731019200 | 27.03 | 0.83 | 3.17 | 26.64 | 27.03 | 26.19 | 63653 |
| 1730932800 | 26.2 | -0.85 | -3.14 | 26.5 | 26.5 | 25.35 | 102653 |
| 1730846400 | 27.05 | 0.41 | 1.54 | 26.72 | 27.39 | 26.62 | 101126 |
| 1730760000 | 26.64 | -0.25 | -0.93 | 26.8 | 27.13 | 26.53 | 81416 |
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
