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 | -1.4 | -5.44535200311 | 25.71 | 25.8 | 22.9 | 325644 | 24.59516389 | CS |
| 4 | -3.32 | -12.0159247195 | 27.63 | 31.75 | 22.9 | 306898 | 26.49875066 | CS |
| 12 | -1.85 | -7.07186544343 | 26.16 | 31.75 | 22.9 | 305643 | 26.72817711 | CS |
| 26 | -0.78 | -3.10880829016 | 25.09 | 32.41 | 20.28 | 391084 | 26.99494715 | CS |
| 52 | 8.86 | 57.3462783172 | 15.45 | 32.41 | 15.15 | 373814 | 25.09104553 | CS |
| 156 | 16.07 | 195.024271845 | 8.24 | 32.41 | 7.82 | 289204 | 19.01616086 | CS |
| 260 | 16.07 | 195.024271845 | 8.24 | 32.41 | 7.82 | 289204 | 19.01616086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 24.31 | 0.68 | 2.88 | 24 | 24.5 | 23.21 | 317795 |
| 1782337200 | 23.63 | -1.19 | -4.79 | 23.79 | 24.16 | 22.9 | 463127 |
| 1782250800 | 24.82 | -0.72 | -2.82 | 24.39 | 25.63 | 24.32 | 365194 |
| 1782164400 | 25.54 | 0 | 0.00 | 25.73 | 25.8 | 25.11 | 326449 |
| 1781905200 | 25.54 | -0.44 | -1.69 | 25.71 | 25.71 | 25.33 | 155654 |
| 1781818800 | 25.98 | -1 | -3.71 | 26.61 | 27.4 | 25.83 | 158900 |
| 1781732400 | 26.98 | -0.83 | -2.98 | 27.81 | 28.4 | 26.93 | 122972 |
| 1781646000 | 27.81 | 0.07 | 0.25 | 28.46 | 28.74 | 27.48 | 171635 |
| 1781559600 | 27.74 | 1.13 | 4.25 | 27.82 | 28.75 | 27.47 | 173423 |
| 1781300400 | 26.61 | 1.71 | 6.87 | 25.27 | 26.9 | 25.27 | 357205 |
| 1781214000 | 24.9 | 1.4 | 5.96 | 23.5 | 24.97 | 23.44 | 151132 |
| 1781127600 | 23.5 | -0.08 | -0.34 | 23.1 | 23.92 | 23.1 | 261287 |
| 1781041200 | 23.58 | -1.25 | -5.03 | 25.07 | 25.32 | 22.94 | 506651 |
| 1780954800 | 24.83 | 0.1 | 0.40 | 25.04 | 25.26 | 24.23 | 310243 |
| 1780695600 | 24.73 | -4.51 | -15.42 | 28.34 | 28.34 | 24.68 | 375902 |
| 1780609200 | 29.24 | -0.33 | -1.12 | 29.6 | 30.37 | 29.16 | 129880 |
| 1780522800 | 29.57 | -1.88 | -5.98 | 30.71 | 31.06 | 29.52 | 497949 |
| 1780436400 | 31.45 | 2.09 | 7.12 | 29.5 | 31.75 | 29.5 | 495986 |
| 1780350000 | 29.36 | 0.56 | 1.94 | 28.35 | 29.5 | 28 | 276718 |
| 1780090800 | 28.8 | 1.18 | 4.27 | 27.63 | 28.81 | 27.63 | 519857 |
| 1780004400 | 27.62 | 1.39 | 5.30 | 26.25 | 27.71 | 26 | 314683 |
| 1779918000 | 26.23 | -0.14 | -0.53 | 25.99 | 26.36 | 25.39 | 277845 |
| 1779831600 | 26.37 | -0.09 | -0.34 | 26.06 | 26.47 | 25.95 | 199267 |
| 1779745200 | 26.46 | 1.48 | 5.92 | 25.35 | 26.46 | 25.35 | 62367 |
| 1779486000 | 24.98 | -0.49 | -1.92 | 25.75 | 26.23 | 24.78 | 745558 |
| 1779399600 | 25.47 | -0.36 | -1.39 | 25.46 | 26.32 | 25.23 | 233796 |
| 1779313200 | 25.83 | 0.46 | 1.81 | 25.75 | 27.18 | 24.93 | 190113 |
| 1779226800 | 25.37 | -1.46 | -5.44 | 26.16 | 26.19 | 24.27 | 610455 |
| 1778881200 | 26.83 | -2.53 | -8.62 | 28.14 | 28.14 | 26.58 | 264023 |
| 1778794800 | 29.36 | -0.36 | -1.21 | 29.32 | 29.96 | 28.6 | 235657 |
| 1778708400 | 29.72 | 1.36 | 4.80 | 29.76 | 30.21 | 29.09 | 359152 |
| 1778622000 | 28.36 | 1.36 | 5.04 | 26.66 | 28.53 | 26.64 | 320660 |
| 1778535600 | 27 | 0.39 | 1.47 | 27 | 28.72 | 26.98 | 345777 |
| 1778276400 | 26.61 | 0.88 | 3.42 | 25.9 | 27.09 | 25.82 | 125654 |
| 1778190000 | 25.73 | -0.65 | -2.46 | 26.9 | 27.17 | 25.72 | 402405 |
| 1778103600 | 26.38 | 1.98 | 8.11 | 26 | 26.57 | 25.86 | 359273 |
| 1778017200 | 24.4 | -0.02 | -0.08 | 24.78 | 25.25 | 24.33 | 192325 |
| 1777930800 | 24.42 | -0.44 | -1.77 | 24.83 | 24.83 | 24.37 | 249624 |
| 1777671600 | 24.86 | -0.27 | -1.07 | 24.99 | 25.53 | 24.49 | 267555 |
| 1777585200 | 25.13 | 0.29 | 1.17 | 25.27 | 26.09 | 24.85 | 989851 |
| 1777498800 | 24.84 | -1.06 | -4.09 | 25.68 | 25.68 | 24.76 | 281080 |
| 1777412400 | 25.9 | -1.11 | -4.11 | 26.8 | 26.95 | 25.56 | 237071 |
| 1777326000 | 27.01 | -0.35 | -1.28 | 27.45 | 27.53 | 26.56 | 300569 |
| 1777066800 | 27.36 | -0.7 | -2.49 | 28.2 | 28.23 | 27.36 | 164778 |
| 1776980400 | 28.06 | -0.58 | -2.03 | 28.62 | 29.2 | 27.62 | 257257 |
| 1776894000 | 28.64 | 1.3 | 4.75 | 28.15 | 28.83 | 27.75 | 312877 |
| 1776807600 | 27.34 | -2.07 | -7.04 | 29.28 | 29.28 | 27.28 | 376859 |
| 1776721200 | 29.41 | -0.17 | -0.57 | 29.44 | 29.45 | 28.63 | 355066 |
| 1776462000 | 29.58 | 0.01 | 0.03 | 30 | 30.12 | 29.32 | 233466 |
| 1776375600 | 29.57 | 0.62 | 2.14 | 29.11 | 29.79 | 28.76 | 268144 |
| 1776289200 | 28.95 | -1.01 | -3.37 | 29.99 | 29.99 | 28.6 | 215574 |
| 1776202800 | 29.96 | 1.5 | 5.27 | 28.94 | 30.04 | 28.38 | 295862 |
| 1776116400 | 28.46 | 0.53 | 1.90 | 27.84 | 29.07 | 27.84 | 316680 |
| 1775857200 | 27.93 | 1.04 | 3.87 | 27.42 | 28.04 | 27.42 | 162694 |
| 1775770800 | 26.89 | -0.54 | -1.97 | 27.5 | 27.75 | 26.52 | 233137 |
| 1775684400 | 27.43 | 1.51 | 5.83 | 27.23 | 27.82 | 26.56 | 458773 |
| 1775598000 | 25.92 | -0.06 | -0.23 | 25.98 | 25.98 | 24.77 | 210393 |
| 1775511600 | 25.98 | -0.36 | -1.37 | 26.16 | 26.22 | 25.54 | 163021 |
| 1775166000 | 26.34 | 0.02 | 0.08 | 25.25 | 26.47 | 25.04 | 376773 |
| 1775079600 | 26.32 | 1.02 | 4.03 | 25.85 | 26.64 | 25.42 | 250063 |
| 1774993200 | 25.3 | 1.89 | 8.07 | 24.1 | 25.5 | 24.1 | 451140 |
| 1774906800 | 23.41 | -0.18 | -0.76 | 23.99 | 24.25 | 23.3 | 428602 |
| 1774647600 | 23.59 | 0.36 | 1.55 | 23.13 | 24.05 | 23 | 350661 |
| 1774561200 | 23.23 | -2 | -7.93 | 24.31 | 25 | 23.19 | 564916 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
