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 | 0.52 | 1.72814888667 | 30.09 | 30.63 | 29 | 70435 | 29.69367825 | CS |
| 4 | 2.48 | 8.81621045148 | 28.13 | 30.63 | 27.07 | 72010 | 29.18689282 | CS |
| 12 | 5.27 | 20.7971586425 | 25.34 | 30.63 | 22.68 | 69875 | 27.23171786 | CS |
| 26 | 4.29 | 16.2993920973 | 26.32 | 30.63 | 22.68 | 68145 | 26.53875097 | CS |
| 52 | 2.22 | 7.81965480803 | 28.39 | 34.87 | 22.68 | 67230 | 28.3040155 | CS |
| 156 | 12.22 | 66.4491571506 | 18.39 | 34.87 | 12.65 | 65159 | 23.68311928 | CS |
| 260 | 14.37 | 88.4852216749 | 16.24 | 34.87 | 5.81 | 83299 | 17.71117946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 30.61 | 1.47 | 5.04 | 29.16 | 30.63 | 29.16 | 66186 |
| 1734734400 | 29.14 | -0.29 | -0.99 | 29.5 | 29.51 | 29 | 62777 |
| 1734648000 | 29.43 | 0.03 | 0.10 | 29.47 | 29.75 | 29.31 | 73467 |
| 1734561600 | 29.4 | -0.5 | -1.67 | 29.9 | 29.98 | 29.31 | 74826 |
| 1734475200 | 29.9 | -0.04 | -0.13 | 30.09 | 30.2 | 29.58 | 74917 |
| 1734388800 | 29.94 | 0.29 | 0.98 | 29.43 | 30.6 | 29.43 | 76646 |
| 1734129600 | 29.65 | -0.11 | -0.37 | 29.84 | 29.84 | 29.51 | 17569 |
| 1734043200 | 29.76 | 0 | 0.00 | 29.74 | 29.97 | 28.74 | 49159 |
| 1733956800 | 29.76 | 0.09 | 0.30 | 29.69 | 29.98 | 29.49 | 49552 |
| 1733870400 | 29.67 | -0.1 | -0.34 | 29.83 | 30.21 | 29.6 | 90028 |
| 1733784000 | 29.77 | 0.37 | 1.26 | 29.67 | 30.23 | 29.55 | 56970 |
| 1733524800 | 29.4 | -0.15 | -0.51 | 29.61 | 30.11 | 29.14 | 136367 |
| 1733438400 | 29.55 | 1.08 | 3.79 | 30 | 30.24 | 28.96 | 191378 |
| 1733352000 | 28.47 | 0.37 | 1.32 | 28.01 | 28.47 | 27.99 | 29868 |
| 1733265600 | 28.1 | -0.4 | -1.40 | 28.42 | 28.51 | 27.88 | 100316 |
| 1733179200 | 28.5 | -0.08 | -0.28 | 28.58 | 28.67 | 27.97 | 67939 |
| 1732920000 | 28.58 | 0.58 | 2.07 | 28.28 | 28.65 | 27.98 | 55525 |
| 1732833600 | 28 | 0.64 | 2.34 | 27.36 | 28.12 | 27.36 | 61931 |
| 1732747200 | 27.36 | 0.01 | 0.04 | 27.5 | 27.5 | 27.07 | 62046 |
| 1732660800 | 27.35 | -0.67 | -2.39 | 28.13 | 28.13 | 27.29 | 42738 |
| 1732574400 | 28.02 | -0.41 | -1.44 | 28.02 | 28.24 | 27.57 | 96169 |
| 1732315200 | 28.43 | 0.9 | 3.27 | 27.53 | 28.53 | 27.52 | 79122 |
| 1732228800 | 27.53 | 0.11 | 0.40 | 27.4 | 27.75 | 27.3 | 28823 |
| 1732142400 | 27.42 | -0.05 | -0.18 | 27.49 | 27.7 | 27.37 | 28972 |
| 1732056000 | 27.47 | -0.06 | -0.22 | 27.3 | 27.59 | 27.16 | 35426 |
| 1731969600 | 27.53 | -0.48 | -1.71 | 28.55 | 28.55 | 27.5 | 48379 |
| 1731710400 | 28.01 | -0.01 | -0.04 | 27.97 | 28.32 | 27.89 | 50475 |
| 1731624000 | 28.02 | 0.1 | 0.36 | 27.83 | 28.25 | 27.66 | 49283 |
| 1731537600 | 27.92 | -0.08 | -0.29 | 27.97 | 28.1 | 27.63 | 39297 |
| 1731451200 | 28 | -0.57 | -2.00 | 28.46 | 28.66 | 27.89 | 36288 |
| 1731364800 | 28.57 | -0.18 | -0.63 | 28.91 | 28.91 | 28.43 | 18915 |
| 1731105600 | 28.75 | -0.34 | -1.17 | 29.1 | 29.21 | 28.52 | 32731 |
| 1731019200 | 29.09 | -0.28 | -0.95 | 29.29 | 29.29 | 28.9 | 34586 |
| 1730932800 | 29.37 | 0.51 | 1.77 | 29.01 | 29.46 | 28.76 | 116981 |
| 1730846400 | 28.86 | 0.8 | 2.85 | 28.22 | 28.86 | 28 | 77553 |
| 1730760000 | 28.06 | 0.72 | 2.63 | 27.53 | 28.25 | 27.21 | 108572 |
| 1730497200 | 27.34 | 0.19 | 0.70 | 27.4 | 28.03 | 27 | 157155 |
| 1730410800 | 27.15 | 3.22 | 13.46 | 25.85 | 27.74 | 25.85 | 369741 |
| 1730324400 | 23.93 | 0.52 | 2.22 | 23.58 | 23.94 | 23.34 | 55278 |
| 1730238000 | 23.41 | -0.26 | -1.10 | 23.65 | 23.96 | 23.38 | 25249 |
| 1730151600 | 23.67 | -0.57 | -2.35 | 24.01 | 24.01 | 23.36 | 83166 |
| 1729892400 | 24.24 | 0.23 | 0.96 | 24.08 | 24.24 | 23.97 | 33111 |
| 1729806000 | 24.01 | 0.41 | 1.74 | 23.62 | 24.17 | 23.54 | 40966 |
| 1729719600 | 23.6 | -0.55 | -2.28 | 24.09 | 24.09 | 23.51 | 37655 |
| 1729633200 | 24.15 | -0.16 | -0.66 | 24.33 | 24.37 | 24.04 | 28399 |
| 1729546800 | 24.31 | 1.02 | 4.38 | 23.51 | 24.38 | 23.51 | 66662 |
| 1729287600 | 23.29 | -0.09 | -0.38 | 23.41 | 23.41 | 22.68 | 105782 |
| 1729201200 | 23.38 | 0.02 | 0.09 | 23.87 | 23.87 | 23.21 | 82142 |
| 1729114800 | 23.36 | -0.71 | -2.95 | 24.1 | 24.1 | 23.19 | 205406 |
| 1729028400 | 24.07 | -2.05 | -7.85 | 25.95 | 25.95 | 24.02 | 137864 |
| 1728682800 | 26.12 | 0.28 | 1.08 | 25.82 | 26.19 | 25.82 | 28179 |
| 1728596400 | 25.84 | 0.31 | 1.21 | 25.52 | 26.07 | 25.45 | 62476 |
| 1728510000 | 25.53 | 0.13 | 0.51 | 25.17 | 25.86 | 25.08 | 27160 |
| 1728423600 | 25.4 | -0.6 | -2.31 | 25.78 | 25.88 | 25.28 | 30698 |
| 1728337200 | 26 | 0.18 | 0.70 | 25.79 | 26.2 | 25.79 | 37644 |
| 1728078000 | 25.82 | 0.08 | 0.31 | 26 | 26.14 | 25.7 | 85302 |
| 1727991600 | 25.74 | 0.4 | 1.58 | 25.32 | 25.84 | 25.27 | 37666 |
| 1727905200 | 25.34 | -0.11 | -0.43 | 25.56 | 25.61 | 25.18 | 26365 |
| 1727818800 | 25.45 | 0.16 | 0.63 | 25.34 | 25.7 | 25.27 | 36760 |
| 1727732400 | 25.29 | -0.15 | -0.59 | 25.38 | 25.65 | 25.1 | 32821 |
| 1727473200 | 25.44 | 0.7 | 2.83 | 24.96 | 25.47 | 24.78 | 44511 |
| 1727386800 | 24.74 | -0.26 | -1.04 | 24.94 | 24.94 | 24.46 | 71331 |
| 1727300400 | 25 | -0.91 | -3.51 | 25.8 | 25.8 | 24.91 | 41932 |
| 1727214000 | 25.91 | 0.38 | 1.49 | 25.63 | 25.93 | 25.61 | 46880 |
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
