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 | -2.84 | -9.53340046996 | 29.79 | 29.8 | 26.9 | 496640 | 27.81301787 | CS |
| 4 | -7.33 | -21.3827304551 | 34.28 | 34.84 | 26.9 | 522713 | 30.65769499 | CS |
| 12 | -1.92 | -6.65050225147 | 28.87 | 34.84 | 26.85 | 502830 | 31.20191562 | CS |
| 26 | -3.58 | -11.7261709794 | 30.53 | 34.84 | 26.27 | 472241 | 30.31378166 | CS |
| 52 | -2.43 | -8.27093260722 | 29.38 | 34.84 | 21.11 | 480258 | 28.51454298 | CS |
| 156 | -7.15 | -20.9677419355 | 34.1 | 37.1 | 21.11 | 537868 | 29.4702124 | CS |
| 260 | 2.35 | 9.55284552846 | 24.6 | 39.21 | 15.75 | 569737 | 29.25948968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 26.95 | -0.21 | -0.77 | 27.44 | 27.61 | 26.9 | 249900 |
| 1731624000 | 27.16 | -0.17 | -0.62 | 26.93 | 27.57 | 26.93 | 413237 |
| 1731537600 | 27.33 | -0.25 | -0.91 | 27.94 | 28.12 | 27.16 | 392632 |
| 1731451200 | 27.58 | -1.39 | -4.80 | 28.48 | 28.48 | 27.53 | 702407 |
| 1731364800 | 28.97 | -1.57 | -5.14 | 29.79 | 29.8 | 27.96 | 725025 |
| 1731105600 | 30.54 | 0.71 | 2.38 | 29.7 | 30.57 | 29.42 | 953019 |
| 1731019200 | 29.83 | 0.5 | 1.70 | 28.59 | 29.97 | 28.45 | 886857 |
| 1730932800 | 29.33 | -1.21 | -3.96 | 29.2 | 29.9 | 29.1 | 638041 |
| 1730846400 | 30.54 | -0.16 | -0.52 | 30.89 | 31.01 | 30.29 | 309579 |
| 1730760000 | 30.7 | -0.34 | -1.10 | 30.92 | 31.32 | 30.52 | 355775 |
| 1730497200 | 31.04 | 0.21 | 0.68 | 31.63 | 31.73 | 30.95 | 352498 |
| 1730410800 | 30.83 | -1.53 | -4.73 | 31.72 | 31.8 | 30.53 | 708912 |
| 1730324400 | 32.36 | -0.36 | -1.10 | 32.71 | 32.799999 | 32.02 | 447159 |
| 1730238000 | 32.72 | 0.56 | 1.74 | 32.28 | 32.75 | 32.04 | 326465 |
| 1730151600 | 32.159999 | -0.65 | -1.98 | 32.68 | 32.85 | 32.09 | 553914 |
| 1729892400 | 32.81 | 0.24 | 0.74 | 32.799999 | 33.36 | 32.479999 | 378664 |
| 1729806000 | 32.57 | -0.48 | -1.45 | 33.369999 | 33.79 | 32.229999 | 666534 |
| 1729719600 | 33.049999 | -0.87 | -2.56 | 33.549999 | 34.18 | 32.95 | 507557 |
| 1729633200 | 33.92 | -0.15 | -0.44 | 34.45 | 34.84 | 33.87 | 482269 |
| 1729546800 | 34.07 | 0.13 | 0.38 | 34.28 | 34.58 | 33.94 | 403815 |
| 1729287600 | 33.94 | 1.1 | 3.35 | 33.25 | 34.23 | 32.89 | 673565 |
| 1729201200 | 32.84 | 0.87 | 2.72 | 31.95 | 33.049999 | 31.94 | 514049 |
| 1729114800 | 31.97 | 0.08 | 0.25 | 32.38 | 32.61 | 31.95 | 418158 |
| 1729028400 | 31.89 | 0.37 | 1.17 | 31.44 | 31.95 | 31.18 | 303939 |
| 1728682800 | 31.52 | 0.3 | 0.96 | 31.41 | 31.72 | 31.22 | 434698 |
| 1728596400 | 31.22 | 0.93 | 3.07 | 30.37 | 31.43 | 30.27 | 411712 |
| 1728510000 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728423600 | 30.29 | -0.37 | -1.21 | 30.35 | 30.41 | 29.8 | 528123 |
| 1728337200 | 30.66 | -1 | -3.16 | 29.05 | 30.86 | 28.96 | 1160441 |
| 1728078000 | 31.66 | -0.3 | -0.94 | 31.71 | 32.28 | 31.49 | 215211 |
| 1727991600 | 31.96 | -0.22 | -0.68 | 31.84 | 32.15 | 31.67 | 232421 |
| 1727905200 | 32.18 | -0.24 | -0.74 | 32.06 | 32.43 | 31.79 | 206053 |
| 1727818800 | 32.42 | 0.28 | 0.87 | 32.369999 | 32.68 | 32.07 | 320947 |
| 1727730000 | 32.14 | -0.59 | -1.80 | 32.57 | 32.6 | 31.79 | 614486 |
| 1727473200 | 32.729999 | -0.97 | -2.88 | 33.74 | 33.74 | 32.43 | 630709 |
| 1727386800 | 33.7 | -0.1 | -0.30 | 34.13 | 34.3 | 33.35 | 575363 |
| 1727300400 | 33.8 | 0.32 | 0.96 | 33.72 | 34.24 | 33.57 | 644788 |
| 1727214000 | 33.479999 | 0.13 | 0.39 | 33.49 | 33.62 | 33.119999 | 338666 |
| 1727127600 | 33.35 | 0.55 | 1.68 | 33.14 | 33.6 | 32.96 | 1055289 |
| 1726868400 | 32.799999 | 0.66 | 2.05 | 32.64 | 33.119999 | 32.47 | 724637 |
| 1726782000 | 32.14 | 0.14 | 0.44 | 32.909999 | 32.96 | 31.9 | 531479 |
| 1726695600 | 32 | -1.04 | -3.15 | 33.229999 | 33.39 | 31.66 | 741509 |
| 1726609200 | 33.04 | -0.01 | -0.03 | 32.689999 | 33.32 | 32.59 | 634076 |
| 1726522800 | 33.049999 | -0.28 | -0.84 | 32.72 | 33.32 | 32.71 | 557790 |
| 1726263600 | 33.33 | 2.7 | 8.81 | 31.6 | 33.49 | 31.6 | 1118884 |
| 1726177200 | 30.63 | 1.77 | 6.13 | 29.25 | 30.84 | 29.24 | 521201 |
| 1726090800 | 28.86 | 0.74 | 2.63 | 28.27 | 28.98 | 28.27 | 234258 |
| 1726004400 | 28.12 | 0 | 0.00 | 28.12 | 28.12 | 28.12 | 0 |
| 1725918000 | 28.12 | 0.55 | 1.99 | 27.62 | 28.14 | 27.55 | 302351 |
| 1725658800 | 27.57 | -0.43 | -1.54 | 28.03 | 28.03 | 27.57 | 336404 |
| 1725572400 | 28 | 1.04 | 3.86 | 27.4 | 28.13 | 27.36 | 437091 |
| 1725486000 | 26.96 | -0.68 | -2.46 | 27.19 | 27.28 | 26.85 | 503335 |
| 1725399600 | 27.64 | -0.77 | -2.71 | 27.91 | 28.02 | 27.22 | 367391 |
| 1725054000 | 28.41 | -0.41 | -1.42 | 28.72 | 28.81 | 28.25 | 316444 |
| 1724967600 | 28.82 | 0.44 | 1.55 | 28.51 | 29 | 28.48 | 162966 |
| 1724881200 | 28.38 | -0.92 | -3.14 | 28.88 | 28.94 | 28.16 | 348790 |
| 1724794800 | 29.3 | 0.04 | 0.14 | 28.87 | 29.46 | 28.82 | 313391 |
| 1724708400 | 29.26 | -0.04 | -0.14 | 29.5 | 29.55 | 28.9 | 157237 |
| 1724449200 | 29.3 | 0.04 | 0.14 | 29.38 | 29.64 | 29.09 | 304514 |
| 1724362800 | 29.26 | -0.04 | -0.14 | 29.06 | 29.29 | 28.65 | 419675 |
| 1724276400 | 29.3 | 0.16 | 0.55 | 29.18 | 29.51 | 28.92 | 552529 |
| 1724190000 | 29.14 | 0.06 | 0.21 | 29.25 | 29.58 | 28.94 | 305412 |
| 1724103600 | 29.08 | 1.27 | 4.57 | 28.15 | 29.12 | 28.15 | 504316 |
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
