Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.07 | -6.65594855305 | 31.1 | 32.61 | 27.84 | 879895 | 29.30596618 | CS |
| 4 | -11.19 | -27.8219791149 | 40.22 | 42.14 | 26.83 | 1465720 | 32.83436077 | CS |
| 12 | -3.2 | -9.92863791499 | 32.23 | 45.2 | 26.83 | 1618158 | 35.85384839 | CS |
| 26 | 13.59 | 88.018134715 | 15.44 | 45.2 | 11.86 | 1590288 | 28.05261832 | CS |
| 52 | 16.03 | 123.307692308 | 13 | 45.2 | 9.15 | 1494116 | 22.1812856 | CS |
| 156 | -15.97 | -35.4888888889 | 45 | 48.75 | 5.4 | 2529350 | 17.15259064 | CS |
| 260 | 19.78 | 213.837837838 | 9.25 | 103.05 | 2.55 | 2155169 | 24.82938154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 29.03 | 0 | 0.00 | 29.03 | 29.58 | 28.79 | 968786 |
| 1739486400 | 29.03 | 0 | 0.00 | 29.02 | 29.2 | 28.1 | 957234 |
| 1739400000 | 29.03 | 0.32 | 1.11 | 28.15 | 29.25 | 27.84 | 634976 |
| 1739313600 | 28.71 | -1.04 | -3.50 | 29.49 | 30.15 | 28.65 | 852303 |
| 1739227200 | 29.75 | -0.06 | -0.20 | 30.3 | 30.45 | 29.47 | 633785 |
| 1738968000 | 29.81 | -0.33 | -1.09 | 31.1 | 32.61 | 29.53 | 1321177 |
| 1738881600 | 30.14 | 0.35 | 1.17 | 30.16 | 31.25 | 29.43 | 916812 |
| 1738795200 | 29.79 | -1.08 | -3.50 | 30.93 | 31.63 | 29.77 | 910040 |
| 1738708800 | 30.87 | -0.61 | -1.94 | 30.8 | 31.47 | 30.42 | 1204926 |
| 1738622400 | 31.48 | -0.07 | -0.22 | 27.3 | 31.95 | 27.29 | 1770337 |
| 1738363200 | 31.55 | 0.37 | 1.19 | 31.28 | 32.939999 | 31.05 | 1864297 |
| 1738276800 | 31.18 | 2.18 | 7.52 | 29.89 | 31.3 | 29.62 | 2035129 |
| 1738190400 | 29 | 0.76 | 2.69 | 28.02 | 29.5 | 27.75 | 1125305 |
| 1738104000 | 28.24 | -0.17 | -0.60 | 29.24 | 29.24 | 27.14 | 1438585 |
| 1738017600 | 28.41 | -8.97 | -24.00 | 34.55 | 34.56 | 26.83 | 2901577 |
| 1737758400 | 37.38 | 0.83 | 2.27 | 37.65 | 39.88 | 36.75 | 2343521 |
| 1737672000 | 36.55 | -0.64 | -1.72 | 36.11 | 39.17 | 35.92 | 1661132 |
| 1737585600 | 37.19 | -0.24 | -0.64 | 36.66 | 37.91 | 35.52 | 1281750 |
| 1737499200 | 37.43 | -2.64 | -6.59 | 39.9 | 39.9 | 36.32 | 1376158 |
| 1737412800 | 40.07 | 1.1 | 2.82 | 41.07 | 41.29 | 39.11 | 1139127 |
| 1737153600 | 38.97 | 0.69 | 1.80 | 40.22 | 42.14 | 38.15 | 2946234 |
| 1737067200 | 38.28 | 0.67 | 1.78 | 37.01 | 38.99 | 37.01 | 1573232 |
| 1736980800 | 37.61 | 3.38 | 9.87 | 36 | 38.33 | 35.85 | 1933057 |
| 1736894400 | 34.23 | 1.23 | 3.73 | 34.99 | 35.92 | 33.45 | 1376352 |
| 1736808000 | 33 | -0.79 | -2.34 | 31.75 | 33.02 | 30.91 | 1221009 |
| 1736548800 | 33.79 | 0.79 | 2.39 | 32.78 | 33.86 | 31.92 | 1010462 |
| 1736462400 | 33 | -0.8 | -2.37 | 32.7 | 34.15 | 31.7 | 576008 |
| 1736376000 | 33.8 | -1.87 | -5.24 | 34.18 | 34.93 | 32.45 | 1215579 |
| 1736289600 | 35.67 | -2.61 | -6.82 | 38.55 | 38.86 | 34.98 | 1211935 |
| 1736203200 | 38.28 | 3.38 | 9.68 | 35.69 | 38.85 | 35 | 1800642 |
| 1735944000 | 34.9 | 3.34 | 10.58 | 31.4 | 34.9 | 31.17 | 1468413 |
| 1735857600 | 31.56 | 2.12 | 7.20 | 30.83 | 31.9 | 29.9 | 1008848 |
| 1735684800 | 29.44 | -1.41 | -4.57 | 32.299999 | 32.78 | 29.25 | 938430 |
| 1735598400 | 30.85 | -1.36 | -4.22 | 31.33 | 31.61 | 30.01 | 748698 |
| 1735339200 | 32.21 | -2.86 | -8.16 | 34.41 | 34.79 | 31.95 | 783744 |
| 1735069200 | 35.07 | 3.96 | 12.73 | 32.799999 | 35.38 | 32.799999 | 882436 |
| 1734993600 | 31.11 | -2.89 | -8.50 | 33.86 | 34.22 | 31 | 1038608 |
| 1734734400 | 34 | -0.21 | -0.61 | 33.009999 | 35.07 | 32.869999 | 1554120 |
| 1734648000 | 34.21 | -3.52 | -9.33 | 39.34 | 39.54 | 33.98 | 1785928 |
| 1734561600 | 37.73 | -4.69 | -11.06 | 41.96 | 42.2 | 36.55 | 2304916 |
| 1734475200 | 42.42 | 1.01 | 2.44 | 43.4 | 44.21 | 40.7 | 2335494 |
| 1734388800 | 41.41 | 2.49 | 6.40 | 40.5 | 44.58 | 38.97 | 3316115 |
| 1734129600 | 38.92 | 0.04 | 0.10 | 39.75 | 42.34 | 38.87 | 2330448 |
| 1734043200 | 38.88 | 1.06 | 2.80 | 42.26 | 44.34 | 38.55 | 4391026 |
| 1733956800 | 37.82 | 1.53 | 4.22 | 38.76 | 38.8 | 36.29 | 1373796 |
| 1733870400 | 36.29 | -2.26 | -5.86 | 38.96 | 38.99 | 34.92 | 1350361 |
| 1733784000 | 38.55 | -4.26 | -9.95 | 43.33 | 43.33 | 38.36 | 1814920 |
| 1733524800 | 42.81 | 4 | 10.31 | 40.22 | 45.2 | 40 | 2841903 |
| 1733438400 | 38.81 | 0.81 | 2.13 | 40.59 | 43.96 | 38.51 | 3238895 |
| 1733352000 | 38 | 2.78 | 7.89 | 35.49 | 38.39 | 35.01 | 2084584 |
| 1733265600 | 35.22 | -1.18 | -3.24 | 35.1 | 36.62 | 34.75 | 1117183 |
| 1733179200 | 36.4 | -3.24 | -8.17 | 38.38 | 39.68 | 35.42 | 1470906 |
| 1732920000 | 39.64 | 1.24 | 3.23 | 39.92 | 42.26 | 38.88 | 1898154 |
| 1732833600 | 38.4 | -1.47 | -3.69 | 39.98 | 39.98 | 38.13 | 512443 |
| 1732747200 | 39.87 | 5.6 | 16.34 | 35.32 | 40.37 | 34.6 | 3111768 |
| 1732660800 | 34.27 | -0.99 | -2.81 | 33.95 | 36.47 | 33.69 | 1542147 |
| 1732574400 | 35.26 | -0.98 | -2.70 | 36.25 | 36.57 | 32.5 | 1754404 |
| 1732315200 | 36.24 | 3.44 | 10.49 | 32.229999 | 36.92 | 31.75 | 2003623 |
| 1732228800 | 32.799999 | -1.34 | -3.93 | 36.17 | 36.7 | 31.43 | 2159753 |
| 1732142400 | 34.14 | -1.22 | -3.45 | 36.5 | 37.04 | 33.47 | 2003786 |
| 1732056000 | 35.36 | 0.28 | 0.80 | 34.52 | 35.41 | 33.14 | 2035308 |
| 1731969600 | 35.08 | -0.46 | -1.29 | 35.48 | 36.26 | 33.95 | 2358371 |
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
