Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.23521320495 | 29.08 | 29.15 | 28.34 | 167560 | 28.74061268 | CS |
| 4 | -0.56 | -1.93170058641 | 28.99 | 29.69 | 28.11 | 176439 | 28.81860368 | CS |
| 12 | 1.66 | 6.20097123646 | 26.77 | 31.74 | 26.4 | 255361 | 28.95320045 | CS |
| 26 | 1.68 | 6.28037383178 | 26.75 | 31.74 | 24.9 | 281408 | 27.63470057 | CS |
| 52 | 1.38 | 5.10166358595 | 27.05 | 31.74 | 24.45 | 242025 | 27.23312511 | CS |
| 156 | -15.19 | -34.82347547 | 43.62 | 48.23 | 24.45 | 210826 | 31.94215197 | CS |
| 260 | -15.67 | -35.5328798186 | 44.1 | 48.23 | 24.45 | 228420 | 33.14978051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 28.43 | -0.11 | -0.39 | 28.54 | 28.6 | 28.34 | 111965 |
| 1738104000 | 28.54 | -0.13 | -0.45 | 28.74 | 28.76 | 28.45 | 218132 |
| 1738017600 | 28.67 | -0.12 | -0.42 | 28.7 | 28.82 | 28.58 | 137376 |
| 1737758400 | 28.79 | -0.28 | -0.96 | 28.97 | 29.15 | 28.77 | 160676 |
| 1737672000 | 29.07 | 0.29 | 1.01 | 28.82 | 29.12 | 28.82 | 113302 |
| 1737585600 | 28.78 | -0.35 | -1.20 | 29.08 | 29.08 | 28.73 | 208314 |
| 1737499200 | 29.13 | 0.06 | 0.21 | 29.08 | 29.2 | 28.95 | 212547 |
| 1737412800 | 29.07 | -0.11 | -0.38 | 29 | 29.11 | 28.83 | 75037 |
| 1737153600 | 29.18 | 0.01 | 0.03 | 29.18 | 29.55 | 29.11 | 176020 |
| 1737067200 | 29.17 | -0.01 | -0.03 | 29.15 | 29.26 | 28.83 | 267773 |
| 1736980800 | 29.18 | 0.66 | 2.31 | 28.71 | 29.69 | 28.63 | 274410 |
| 1736894400 | 28.52 | 0.33 | 1.17 | 28.33 | 28.68 | 28.15 | 226432 |
| 1736808000 | 28.19 | -0.43 | -1.50 | 28.42 | 28.7 | 28.11 | 168047 |
| 1736548800 | 28.62 | -0.25 | -0.87 | 28.62 | 28.7 | 28.48 | 146747 |
| 1736462400 | 28.87 | 0.16 | 0.56 | 28.64 | 28.87 | 28.64 | 72848 |
| 1736376000 | 28.71 | -0.22 | -0.76 | 28.91 | 28.91 | 28.38 | 202914 |
| 1736289600 | 28.93 | 0.44 | 1.54 | 28.69 | 28.99 | 28.35 | 190541 |
| 1736203200 | 28.49 | -0.11 | -0.38 | 28.62 | 28.75 | 28.46 | 175427 |
| 1735944000 | 28.6 | -0.27 | -0.94 | 28.45 | 28.69 | 28.39 | 134170 |
| 1735857600 | 28.87 | -0.09 | -0.31 | 28.99 | 29.13 | 28.78 | 191623 |
| 1735684800 | 28.96 | 0.42 | 1.47 | 28.45 | 29.11 | 28.45 | 119966 |
| 1735598400 | 28.54 | -0.18 | -0.63 | 28.59 | 28.68 | 28.3 | 237000 |
| 1735339200 | 28.72 | -0.15 | -0.52 | 28.84 | 29.09 | 28.6 | 161899 |
| 1735069200 | 28.87 | 0.15 | 0.52 | 28.74 | 28.91 | 28.66 | 64841 |
| 1734993600 | 28.72 | -0.11 | -0.38 | 28.74 | 28.75 | 28.41 | 173582 |
| 1734734400 | 28.83 | 0.18 | 0.63 | 28.8 | 28.97 | 28.62 | 169943 |
| 1734648000 | 28.65 | -0.08 | -0.28 | 28.78 | 28.95 | 28.58 | 133636 |
| 1734561600 | 28.73 | -0.67 | -2.28 | 29.3 | 29.37 | 28.67 | 435899 |
| 1734475200 | 29.4 | -0.74 | -2.46 | 29.9 | 30.01 | 29.21 | 1248208 |
| 1734388800 | 30.14 | -0.15 | -0.50 | 30.32 | 30.43 | 30.1 | 160481 |
| 1734129600 | 30.29 | 0.02 | 0.07 | 30.29 | 30.33 | 30.08 | 196037 |
| 1734043200 | 30.27 | -0.09 | -0.30 | 30.33 | 30.46 | 30.1 | 171317 |
| 1733956800 | 30.36 | -0.02 | -0.07 | 30.25 | 30.55 | 30.19 | 418866 |
| 1733870400 | 30.38 | 0.5 | 1.67 | 29.89 | 30.42 | 29.79 | 906513 |
| 1733784000 | 29.88 | -0.69 | -2.26 | 30.58 | 30.79 | 29.69 | 358860 |
| 1733524800 | 30.57 | 1.55 | 5.34 | 29.9 | 31.74 | 29.9 | 782859 |
| 1733438400 | 29.02 | -0.16 | -0.55 | 29.11 | 29.51 | 29.02 | 267062 |
| 1733352000 | 29.18 | -0.39 | -1.32 | 29.45 | 29.61 | 29.1 | 87796 |
| 1733265600 | 29.57 | -0.18 | -0.61 | 29.81 | 29.81 | 29.42 | 142374 |
| 1733179200 | 29.75 | 0.1 | 0.34 | 29.68 | 29.88 | 29.5 | 204505 |
| 1732920000 | 29.65 | 0.15 | 0.51 | 29.4 | 29.75 | 29.28 | 103938 |
| 1732833600 | 29.5 | 0.11 | 0.37 | 29.35 | 29.63 | 29.35 | 84045 |
| 1732747200 | 29.39 | 0.1 | 0.34 | 29.28 | 29.55 | 29.15 | 114393 |
| 1732660800 | 29.29 | 0 | 0.00 | 29.4 | 29.4 | 28.91 | 271741 |
| 1732574400 | 29.29 | 0.48 | 1.67 | 28.78 | 29.45 | 28.78 | 316692 |
| 1732315200 | 28.81 | 0.31 | 1.09 | 28.5 | 28.96 | 28.48 | 172943 |
| 1732228800 | 28.5 | 0.07 | 0.25 | 28.42 | 28.86 | 28.42 | 170465 |
| 1732142400 | 28.43 | 0.04 | 0.14 | 28.33 | 28.67 | 28.29 | 161751 |
| 1732056000 | 28.39 | 0.07 | 0.25 | 28.09 | 28.56 | 28.03 | 200109 |
| 1731969600 | 28.32 | -0.08 | -0.28 | 28.39 | 28.75 | 28.24 | 348889 |
| 1731710400 | 28.4 | 1.1 | 4.03 | 27.29 | 28.44 | 27.29 | 885118 |
| 1731624000 | 27.3 | 0.39 | 1.45 | 26.91 | 27.44 | 26.91 | 199564 |
| 1731537600 | 26.91 | -0.26 | -0.96 | 27.14 | 27.16 | 26.82 | 198426 |
| 1731451200 | 27.17 | -0.1 | -0.37 | 27.2 | 27.23 | 27.03 | 182651 |
| 1731364800 | 27.27 | 0.17 | 0.63 | 27.16 | 27.37 | 27.09 | 233000 |
| 1731105600 | 27.1 | 0.1 | 0.37 | 27.1 | 27.24 | 27 | 469977 |
| 1731019200 | 27 | -0.05 | -0.18 | 27 | 27.22 | 26.87 | 279501 |
| 1730932800 | 27.05 | 0.56 | 2.11 | 26.77 | 27.06 | 26.4 | 368387 |
| 1730846400 | 26.49 | 0.05 | 0.19 | 26.33 | 26.52 | 26.33 | 500212 |
| 1730760000 | 26.44 | 0.19 | 0.72 | 26.69 | 26.78 | 26.3 | 194907 |
| 1730497200 | 26.25 | 0.17 | 0.65 | 26.19 | 26.29 | 26.06 | 151030 |
| 1730410800 | 26.08 | -0.35 | -1.32 | 26.44 | 26.44 | 26.03 | 225144 |
| 1730324400 | 26.43 | 0.08 | 0.30 | 26.28 | 26.53 | 26.23 | 77985 |
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
