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 | -1.91 | -6.42016806723 | 29.75 | 29.92 | 27.14 | 428860 | 28.55111291 | CS |
| 4 | -0.68 | -2.38429172511 | 28.52 | 30 | 27.14 | 345139 | 28.62905699 | CS |
| 12 | 6.39 | 29.7902097902 | 21.45 | 30 | 20.7 | 398920 | 26.8167013 | CS |
| 26 | 14.82 | 113.824884793 | 13.02 | 30 | 11.78 | 339730 | 22.02636353 | CS |
| 52 | 17.06 | 158.256029685 | 10.78 | 30 | 10.65 | 290435 | 18.46085419 | CS |
| 156 | 17.66 | 173.47740668 | 10.18 | 30 | 5.59 | 184915 | 14.0181136 | CS |
| 260 | 13.7 | 96.8882602546 | 14.14 | 30 | 5.59 | 163043 | 13.88139569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 28.11 | -0.51 | -1.78 | 28 | 28.32 | 27.33 | 274988 |
| 1736462400 | 28.62 | -0.12 | -0.42 | 28.7 | 28.97 | 28.14 | 175320 |
| 1736376000 | 28.74 | 0.54 | 1.91 | 28.06 | 28.81 | 27.6 | 699334 |
| 1736289600 | 28.2 | -0.97 | -3.33 | 29.49 | 29.56 | 27.91 | 658198 |
| 1736203200 | 29.17 | -0.27 | -0.92 | 29.75 | 29.92 | 28.94 | 336459 |
| 1735944000 | 29.44 | 0.95 | 3.33 | 28.29 | 29.49 | 28.12 | 282529 |
| 1735857600 | 28.49 | -1.04 | -3.52 | 30 | 30 | 28.29 | 221643 |
| 1735684800 | 29.53 | 0.19 | 0.65 | 29.34 | 29.63 | 29.11 | 168514 |
| 1735598400 | 29.34 | 0.1 | 0.34 | 28.88 | 29.68 | 28.55 | 214129 |
| 1735339200 | 29.24 | 0.27 | 0.93 | 28.86 | 29.33 | 28.77 | 275840 |
| 1735069200 | 28.97 | 0.01 | 0.03 | 28.9 | 29.12 | 28.72 | 71870 |
| 1734993600 | 28.96 | 0.5 | 1.76 | 28.51 | 29.25 | 28.35 | 363176 |
| 1734734400 | 28.46 | 0.43 | 1.53 | 27.69 | 28.67 | 27.69 | 321481 |
| 1734648000 | 28.03 | -0.12 | -0.43 | 28.38 | 28.56 | 27.51 | 507474 |
| 1734561600 | 28.15 | -0.52 | -1.81 | 28.56 | 28.7 | 27.93 | 418259 |
| 1734475200 | 28.67 | 0.29 | 1.02 | 28.22 | 28.85 | 27.8 | 444833 |
| 1734388800 | 28.38 | -0.12 | -0.42 | 28.52 | 28.77 | 28.33 | 433309 |
| 1734129600 | 28.5 | 0.11 | 0.39 | 28.63 | 28.82 | 28.11 | 322883 |
| 1734043200 | 28.39 | -0.49 | -1.70 | 28.98 | 29.07 | 28.11 | 390258 |
| 1733956800 | 28.88 | 0.37 | 1.30 | 29.12 | 29.98 | 28.85 | 727204 |
| 1733870400 | 28.51 | -0.6 | -2.06 | 28.95 | 28.95 | 28.38 | 435597 |
| 1733784000 | 29.11 | 0.24 | 0.83 | 28.99 | 29.24 | 28.34 | 420534 |
| 1733524800 | 28.87 | 0.64 | 2.27 | 28.18 | 29 | 28.18 | 452383 |
| 1733438400 | 28.23 | -0.77 | -2.66 | 29.25 | 29.25 | 27.9 | 451189 |
| 1733352000 | 29 | 1.31 | 4.73 | 27.58 | 29.05 | 27.58 | 667420 |
| 1733265600 | 27.69 | 1 | 3.75 | 27 | 27.69 | 26.77 | 694856 |
| 1733179200 | 26.69 | -0.22 | -0.82 | 27 | 27.06 | 26.62 | 285531 |
| 1732920000 | 26.91 | 0.09 | 0.34 | 26.76 | 27.19 | 26.76 | 326240 |
| 1732833600 | 26.82 | 0.17 | 0.64 | 26.62 | 26.97 | 26.62 | 152541 |
| 1732747200 | 26.65 | -0.22 | -0.82 | 27 | 27.5 | 26.48 | 316336 |
| 1732660800 | 26.87 | -1.08 | -3.86 | 27.9 | 27.99 | 26.57 | 596269 |
| 1732574400 | 27.95 | 1.32 | 4.96 | 27.25 | 28.07 | 26.99 | 1124484 |
| 1732315200 | 26.63 | 0.17 | 0.64 | 26.47 | 26.65 | 26.36 | 387008 |
| 1732228800 | 26.46 | -0.08 | -0.30 | 26.61 | 26.73 | 26.09 | 500654 |
| 1732142400 | 26.54 | 0.17 | 0.64 | 27.06 | 27.47 | 26.07 | 521626 |
| 1732056000 | 26.37 | 0.67 | 2.61 | 25.7 | 26.6 | 25.7 | 821929 |
| 1731969600 | 25.7 | 0.73 | 2.92 | 25.83 | 26.34 | 24.95 | 774412 |
| 1731710400 | 24.97 | -0.88 | -3.40 | 26.5 | 27.05 | 23.9 | 713389 |
| 1731624000 | 25.85 | -0.05 | -0.19 | 26.01 | 26.39 | 25.83 | 278050 |
| 1731537600 | 25.9 | 0.24 | 0.94 | 25.64 | 26.31 | 25.62 | 315900 |
| 1731451200 | 25.66 | -0.23 | -0.89 | 26.12 | 26.28 | 25.55 | 312319 |
| 1731364800 | 25.89 | -0.14 | -0.54 | 26.5 | 26.54 | 25.72 | 307587 |
| 1731105600 | 26.03 | 0.55 | 2.16 | 25.61 | 26.07 | 25.25 | 550693 |
| 1731019200 | 25.48 | 0.19 | 0.75 | 25.45 | 25.95 | 25.13 | 328011 |
| 1730932800 | 25.29 | 0.54 | 2.18 | 25 | 25.54 | 24.81 | 428874 |
| 1730846400 | 24.75 | 0.55 | 2.27 | 24.33 | 24.95 | 24.14 | 359213 |
| 1730760000 | 24.2 | 0.69 | 2.93 | 23.72 | 24.76 | 23.52 | 496095 |
| 1730497200 | 23.51 | 2.21 | 10.38 | 21.47 | 23.92 | 21.47 | 616306 |
| 1730410800 | 21.3 | 0.29 | 1.38 | 21.02 | 21.5 | 20.98 | 204446 |
| 1730324400 | 21.01 | -0.08 | -0.38 | 21.04 | 21.45 | 20.89 | 109812 |
| 1730238000 | 21.09 | 0.17 | 0.81 | 20.81 | 21.09 | 20.7 | 180113 |
| 1730151600 | 20.92 | -0.09 | -0.43 | 21.04 | 21.09 | 20.75 | 179887 |
| 1729892400 | 21.01 | 0.11 | 0.53 | 21.01 | 21.35 | 20.9 | 133003 |
| 1729806000 | 20.9 | -0.15 | -0.71 | 21.05 | 21.17 | 20.75 | 304716 |
| 1729719600 | 21.05 | -0.76 | -3.48 | 21.81 | 21.81 | 20.78 | 349678 |
| 1729633200 | 21.81 | -0.01 | -0.05 | 21.85 | 21.85 | 21.5 | 187239 |
| 1729546800 | 21.82 | 0.26 | 1.21 | 21.45 | 21.85 | 21.45 | 146381 |
| 1729287600 | 21.56 | -0.01 | -0.05 | 21.65 | 21.75 | 21.38 | 197186 |
| 1729201200 | 21.57 | 0.5 | 2.37 | 21.13 | 21.65 | 20.98 | 313076 |
| 1729114800 | 21.07 | 0.14 | 0.67 | 21.26 | 21.31 | 20.81 | 181360 |
| 1729028400 | 20.93 | -0.23 | -1.09 | 21.28 | 21.4 | 20.78 | 392564 |
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
