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 | 2.4 | 8.45368087355 | 28.39 | 31.81 | 28.19 | 768166 | 29.86279389 | CS |
| 4 | -0.14 | -0.452634982218 | 30.93 | 32.8 | 28.19 | 576195 | 30.55799475 | CS |
| 12 | 3.32 | 12.0859119039 | 27.47 | 32.8 | 25.07 | 455503 | 28.78398291 | CS |
| 26 | 3.17 | 11.4771904417 | 27.62 | 34.84 | 25.07 | 480449 | 29.8420953 | CS |
| 52 | 5.04 | 19.572815534 | 25.75 | 34.84 | 25.03 | 470217 | 29.35199475 | CS |
| 156 | -2.94 | -8.71627631189 | 33.73 | 37.1 | 21.11 | 501373 | 29.34857964 | CS |
| 260 | 5.85 | 23.4562951083 | 24.94 | 39.21 | 15.75 | 575679 | 29.33464912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 30.79 | -0.03 | -0.10 | 30.12 | 31.31 | 30 | 474592 |
| 1741300800 | 30.82 | 0.16 | 0.52 | 29.94 | 31.81 | 29.93 | 1194858 |
| 1741214400 | 30.66 | 1.03 | 3.48 | 29.32 | 30.72 | 29.32 | 569698 |
| 1741128000 | 29.63 | 0.52 | 1.79 | 29.36 | 29.8 | 28.66 | 669613 |
| 1741041600 | 29.11 | 0.44 | 1.53 | 28.75 | 29.57 | 28.74 | 536009 |
| 1740782400 | 28.67 | -0.05 | -0.17 | 28.39 | 29.18 | 28.19 | 870650 |
| 1740696000 | 28.72 | -1.82 | -5.96 | 29.27 | 29.74 | 28.39 | 1054902 |
| 1740609600 | 30.54 | 0.81 | 2.72 | 29.36 | 30.61 | 29.21 | 381019 |
| 1740523200 | 29.73 | -0.72 | -2.36 | 30.44 | 30.53 | 29.5 | 581215 |
| 1740436800 | 30.45 | -1.38 | -4.34 | 31.75 | 31.75 | 30.01 | 773441 |
| 1740177600 | 31.83 | -0.62 | -1.91 | 32 | 32.07 | 31.54 | 363968 |
| 1740091200 | 32.45 | 0.82 | 2.59 | 31.99 | 32.799999 | 31.97 | 618791 |
| 1740004800 | 31.63 | 0.05 | 0.16 | 31.32 | 31.74 | 30.86 | 377727 |
| 1739918400 | 31.58 | 0.51 | 1.64 | 31.47 | 31.92 | 31.21 | 398097 |
| 1739572800 | 31.07 | -0.94 | -2.94 | 32.02 | 32.18 | 31.05 | 423648 |
| 1739486400 | 32.009999 | 0.15 | 0.47 | 31.89 | 32.06 | 31.61 | 277630 |
| 1739400000 | 31.86 | 0.03 | 0.09 | 31.6 | 32.25 | 31.1 | 530140 |
| 1739313600 | 31.83 | -0.17 | -0.53 | 31.6 | 31.99 | 31.46 | 374846 |
| 1739227200 | 32 | 1.32 | 4.30 | 31.41 | 32.45 | 31.35 | 630308 |
| 1738968000 | 30.68 | -0.01 | -0.03 | 30.93 | 31.09 | 30.23 | 321148 |
| 1738881600 | 30.69 | -0.79 | -2.51 | 31.43 | 31.46 | 30.53 | 294985 |
| 1738795200 | 31.48 | 1.18 | 3.89 | 30.49 | 31.5 | 30.49 | 636177 |
| 1738708800 | 30.3 | 0.48 | 1.61 | 29.85 | 30.55 | 29.8 | 375369 |
| 1738622400 | 29.82 | -0.07 | -0.23 | 29.91 | 31.03 | 29.72 | 667481 |
| 1738363200 | 29.89 | 0.42 | 1.43 | 29.5 | 30.39 | 29.5 | 553495 |
| 1738276800 | 29.47 | 1.24 | 4.39 | 28.92 | 30.21 | 28.92 | 741529 |
| 1738190400 | 28.23 | 0.28 | 1.00 | 27.83 | 28.26 | 27.68 | 348658 |
| 1738104000 | 27.95 | 0.37 | 1.34 | 27.66 | 27.98 | 27.42 | 340419 |
| 1738017600 | 27.58 | -0.5 | -1.78 | 27.98 | 27.98 | 27.2 | 234703 |
| 1737758400 | 28.08 | 0.24 | 0.86 | 27.91 | 28.24 | 27.85 | 333187 |
| 1737672000 | 27.84 | 0.06 | 0.22 | 27.54 | 27.86 | 27.38 | 360214 |
| 1737585600 | 27.78 | 0.22 | 0.80 | 27.79 | 28.03 | 27.37 | 416888 |
| 1737499200 | 27.56 | 0.47 | 1.73 | 27.25 | 27.83 | 27.12 | 294387 |
| 1737412800 | 27.09 | 0.15 | 0.56 | 27 | 27.15 | 26.73 | 73909 |
| 1737153600 | 26.94 | -0.08 | -0.30 | 26.95 | 27.22 | 26.73 | 299821 |
| 1737067200 | 27.02 | 0.2 | 0.75 | 26.95 | 27.26 | 26.62 | 305546 |
| 1736980800 | 26.82 | 0.24 | 0.90 | 26.37 | 26.99 | 25.71 | 679346 |
| 1736894400 | 26.58 | 0.49 | 1.88 | 26.15 | 26.69 | 26.06 | 358784 |
| 1736808000 | 26.09 | -0.38 | -1.44 | 26.15 | 26.22 | 25.87 | 247259 |
| 1736548800 | 26.47 | -0.22 | -0.82 | 26.75 | 26.91 | 26.18 | 364199 |
| 1736462400 | 26.69 | 0.24 | 0.91 | 26.83 | 27.05 | 26.68 | 121352 |
| 1736376000 | 26.45 | 0.06 | 0.23 | 26.51 | 26.66 | 25.87 | 356265 |
| 1736289600 | 26.39 | 0.1 | 0.38 | 26.62 | 26.99 | 26.2 | 290677 |
| 1736203200 | 26.29 | -0.51 | -1.90 | 26.52 | 26.73 | 26.13 | 275402 |
| 1735944000 | 26.8 | 0.01 | 0.04 | 26.87 | 26.9 | 26.5 | 251376 |
| 1735857600 | 26.79 | 0.74 | 2.84 | 26.41 | 26.97 | 26.36 | 363136 |
| 1735684800 | 26.05 | 0.28 | 1.09 | 26.02 | 26.13 | 25.88 | 161681 |
| 1735598400 | 25.77 | -0.31 | -1.19 | 25.67 | 25.94 | 25.07 | 316884 |
| 1735339200 | 26.08 | -0.01 | -0.04 | 25.92 | 26.09 | 25.65 | 308066 |
| 1735069200 | 26.09 | -0.23 | -0.87 | 26.35 | 26.35 | 26.03 | 71619 |
| 1734993600 | 26.32 | 0.27 | 1.04 | 26.45 | 26.45 | 25.73 | 322141 |
| 1734734400 | 26.05 | 0.44 | 1.72 | 25.49 | 26.55 | 25.49 | 1190077 |
| 1734648000 | 25.61 | -0.1 | -0.39 | 25.37 | 25.71 | 25.27 | 395311 |
| 1734561600 | 25.71 | -0.61 | -2.32 | 26.15 | 26.43 | 25.5 | 477834 |
| 1734475200 | 26.32 | 0.2 | 0.77 | 26 | 26.5 | 25.78 | 446114 |
| 1734388800 | 26.12 | -0.44 | -1.66 | 26.61 | 26.77 | 26.03 | 616929 |
| 1734129600 | 26.56 | -0.9 | -3.28 | 27.47 | 27.61 | 26.44 | 669224 |
| 1734043200 | 27.46 | -1.33 | -4.62 | 28.13 | 28.13 | 27.34 | 458229 |
| 1733956800 | 28.79 | 1.78 | 6.59 | 28 | 29 | 27.88 | 645789 |
| 1733870400 | 27.01 | 0.1 | 0.37 | 27.19 | 27.32 | 26.85 | 450522 |
| 1733784000 | 26.91 | 0.3 | 1.13 | 27.29 | 27.75 | 26.84 | 619472 |
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
