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 | -0.04 | -0.153256704981 | 26.1 | 26.49 | 25.47 | 66737 | 25.94327569 | CS |
| 4 | -4.62 | -15.0586701434 | 30.68 | 31 | 25.46 | 137904 | 27.49648024 | CS |
| 12 | -0.05 | -0.191497510532 | 26.11 | 32.67 | 25.46 | 163006 | 29.31307323 | CS |
| 26 | -0.76 | -2.83370618941 | 26.82 | 32.67 | 20.54 | 152917 | 26.46807977 | CS |
| 52 | 11.62 | 80.4709141274 | 14.44 | 32.67 | 13.25 | 147423 | 23.05098335 | CS |
| 156 | 16.17 | 163.498483316 | 9.89 | 32.67 | 5.74 | 101536 | 15.81415168 | CS |
| 260 | 19.08 | 273.35243553 | 6.98 | 32.67 | 3.96 | 101055 | 12.85921867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1735598400 | 25.69 | -0.49 | -1.87 | 25.99 | 25.99 | 25.47 | 103879 |
| 1735339200 | 26.18 | -0.1 | -0.38 | 26.15 | 26.49 | 25.9 | 61273 |
| 1735069200 | 26.28 | 0.11 | 0.42 | 26.1 | 26.48 | 26.03 | 35059 |
| 1734993600 | 26.17 | 0.15 | 0.58 | 26 | 26.25 | 25.66 | 172393 |
| 1734734400 | 26.02 | 0.09 | 0.35 | 25.88 | 26.32 | 25.58 | 187174 |
| 1734648000 | 25.93 | -0.27 | -1.03 | 26.42 | 26.5 | 25.46 | 171488 |
| 1734561600 | 26.2 | -0.78 | -2.89 | 26.99 | 26.99 | 25.92 | 193815 |
| 1734475200 | 26.98 | -0.51 | -1.86 | 27.14 | 27.53 | 26.6 | 149805 |
| 1734388800 | 27.49 | -0.06 | -0.22 | 27.57 | 27.87 | 27.26 | 77000 |
| 1734129600 | 27.55 | 0.43 | 1.59 | 27.13 | 27.97 | 27.13 | 125634 |
| 1734043200 | 27.12 | -0.43 | -1.56 | 27.52 | 27.52 | 26.84 | 118221 |
| 1733956800 | 27.55 | 0.09 | 0.33 | 27.78 | 28 | 27.51 | 78843 |
| 1733870400 | 27.46 | -0.33 | -1.19 | 27.6 | 28.22 | 26.91 | 166946 |
| 1733784000 | 27.79 | -2.13 | -7.12 | 29.84 | 29.84 | 27.76 | 324187 |
| 1733524800 | 29.92 | -0.09 | -0.30 | 30.2 | 30.52 | 29.66 | 172639 |
| 1733438400 | 30.01 | -0.04 | -0.13 | 30.07 | 30.22 | 29.38 | 133356 |
| 1733352000 | 30.05 | -0.75 | -2.44 | 30.92 | 31 | 29.93 | 121200 |
| 1733265600 | 30.8 | 0.16 | 0.52 | 30.68 | 30.84 | 30.49 | 89362 |
| 1733179200 | 30.64 | -0.21 | -0.68 | 30.86 | 30.86 | 30.52 | 112345 |
| 1732920000 | 30.85 | 0.19 | 0.62 | 30.86 | 31.12 | 30.74 | 94863 |
| 1732833600 | 30.66 | 0.13 | 0.43 | 30.69 | 30.85 | 30.5 | 34448 |
| 1732747200 | 30.53 | 0.15 | 0.49 | 30.38 | 30.9 | 30.35 | 93434 |
| 1732660800 | 30.38 | -0.26 | -0.85 | 30.1 | 30.47 | 29.51 | 168477 |
| 1732574400 | 30.64 | 0.72 | 2.41 | 29.94 | 30.72 | 29.76 | 747163 |
| 1732315200 | 29.92 | -0.07 | -0.23 | 29.88 | 30.1 | 29.57 | 65752 |
| 1732228800 | 29.99 | 0.68 | 2.32 | 29.59 | 30.36 | 29.59 | 121713 |
| 1732142400 | 29.31 | -0.08 | -0.27 | 29.44 | 29.44 | 28.77 | 89545 |
| 1732056000 | 29.39 | 0.05 | 0.17 | 28.75 | 29.45 | 28.75 | 82679 |
| 1731969600 | 29.34 | 0.64 | 2.23 | 28.95 | 29.47 | 28.91 | 102825 |
| 1731710400 | 28.7 | -0.14 | -0.49 | 28.5 | 28.9 | 28.35 | 78310 |
| 1731624000 | 28.84 | 0.84 | 3.00 | 28.18 | 29.23 | 28.18 | 239183 |
| 1731537600 | 28 | -0.54 | -1.89 | 28.74 | 29.27 | 27.91 | 219517 |
| 1731451200 | 28.54 | -0.96 | -3.25 | 29.49 | 29.65 | 28.5 | 199244 |
| 1731364800 | 29.5 | 0.42 | 1.44 | 29.23 | 29.99 | 29.04 | 217043 |
| 1731105600 | 29.08 | -0.47 | -1.59 | 29.75 | 29.75 | 28.75 | 160290 |
| 1731019200 | 29.55 | 1.19 | 4.20 | 28.39 | 29.79 | 27.52 | 354471 |
| 1730932800 | 28.36 | -2.73 | -8.78 | 30.8 | 30.8 | 26.64 | 684548 |
| 1730846400 | 31.09 | 0.02 | 0.06 | 31.05 | 31.09 | 30.3 | 111999 |
| 1730760000 | 31.07 | 0.13 | 0.42 | 31.04 | 31.5 | 30.81 | 118310 |
| 1730497200 | 30.94 | 0.63 | 2.08 | 30.54 | 31 | 30.35 | 79978 |
| 1730410800 | 30.31 | -0.43 | -1.40 | 30.55 | 30.86 | 29.99 | 104430 |
| 1730324400 | 30.74 | 0.11 | 0.36 | 30.4 | 30.91 | 30.26 | 83294 |
| 1730238000 | 30.63 | 0.15 | 0.49 | 30.37 | 30.72 | 30.1 | 70080 |
| 1730151600 | 30.48 | -0.29 | -0.94 | 31.37 | 31.37 | 30.31 | 130051 |
| 1729892400 | 30.77 | 1 | 3.36 | 30 | 31.38 | 29.96 | 118961 |
| 1729806000 | 29.77 | 0.55 | 1.88 | 29.53 | 30.12 | 29.43 | 139406 |
| 1729719600 | 29.22 | -0.5 | -1.68 | 29.67 | 29.89 | 28.87 | 83854 |
| 1729633200 | 29.72 | -0.25 | -0.83 | 29.52 | 29.98 | 29.5 | 191032 |
| 1729546800 | 29.97 | -0.14 | -0.46 | 30.03 | 30.29 | 29.22 | 200956 |
| 1729287600 | 30.11 | -0.31 | -1.02 | 30.09 | 30.77 | 29.94 | 138795 |
| 1729201200 | 30.42 | -0.79 | -2.53 | 31.32 | 31.51 | 30.42 | 95688 |
| 1729114800 | 31.21 | 0.17 | 0.55 | 30.86 | 31.93 | 30.86 | 134691 |
| 1729028400 | 31.04 | -0.86 | -2.70 | 32.04 | 32.04 | 30.54 | 252555 |
| 1728682800 | 31.9 | -0.65 | -2.00 | 32.299999 | 32.49 | 31.35 | 235873 |
| 1728596400 | 32.549999 | 2.69 | 9.01 | 30 | 32.67 | 29.92 | 383153 |
| 1728510000 | 29.86 | 3.17 | 11.88 | 27.2 | 30.37 | 27.2 | 321229 |
| 1728423600 | 26.69 | 0.49 | 1.87 | 26.11 | 26.81 | 25.96 | 107099 |
| 1728337200 | 26.2 | 0.35 | 1.35 | 25.76 | 26.27 | 25.75 | 98721 |
| 1728078000 | 25.85 | 0.88 | 3.52 | 24.98 | 25.87 | 24.94 | 122145 |
| 1727991600 | 24.97 | 0.6 | 2.46 | 24.43 | 24.99 | 24.41 | 109011 |
| 1727905200 | 24.37 | 0.55 | 2.31 | 23.86 | 24.47 | 23.7 | 95506 |
| 1727818800 | 23.82 | -0.33 | -1.37 | 24.15 | 24.15 | 23.48 | 142605 |
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
