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 | 1.69 | 6.57587548638 | 25.7 | 27.9 | 22.75 | 111548 | 25.10666933 | CS |
| 4 | 0.63 | 2.35426008969 | 26.76 | 28.22 | 22.75 | 65721 | 26.06233445 | CS |
| 12 | -2.41 | -8.08724832215 | 29.8 | 32 | 22.75 | 46753 | 27.58384783 | CS |
| 26 | -0.53 | -1.89828080229 | 27.92 | 33.11 | 22.75 | 40377 | 28.25424496 | CS |
| 52 | 1.94 | 7.62278978389 | 25.45 | 37.69 | 22.75 | 42015 | 30.04650187 | CS |
| 156 | -621.45331312 | -95.7786418622 | 648.84331312 | 648.84331312 | 20.16 | 19382 | 28.37848936 | CS |
| 260 | 15.17820975 | 124.29143835 | 12.21179025 | 805.53676629 | 9.7105802 | 352019 | 103.99615148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 27.39 | 1.12 | 4.26 | 26.29 | 27.9 | 26.29 | 71825 |
| 1741300800 | 26.27 | 1.6 | 6.49 | 25.5 | 26.81 | 24.55 | 163971 |
| 1741214400 | 24.67 | 0.57 | 2.37 | 24.44 | 24.88 | 22.75 | 151890 |
| 1741128000 | 24.1 | -0.39 | -1.59 | 24 | 24.73 | 23.14 | 94658 |
| 1741041600 | 24.49 | -1.32 | -5.11 | 26.26 | 26.66 | 24.26 | 100516 |
| 1740782400 | 25.81 | -0.1 | -0.39 | 25.7 | 25.9 | 25.3 | 46703 |
| 1740696000 | 25.91 | -0.01 | -0.04 | 25.82 | 26.42 | 25.75 | 92696 |
| 1740609600 | 25.92 | -0.28 | -1.07 | 26.22 | 26.22 | 25.71 | 58325 |
| 1740523200 | 26.2 | -1.14 | -4.17 | 27.06 | 27.17 | 26.14 | 86194 |
| 1740436800 | 27.34 | -0.23 | -0.83 | 27.32 | 27.41 | 26.86 | 64692 |
| 1740177600 | 27.57 | -0.43 | -1.54 | 28.01 | 28.01 | 27.3 | 57436 |
| 1740091200 | 28 | -0.22 | -0.78 | 28.115 | 28.13 | 27.55 | 42102 |
| 1740004800 | 28.22 | 0.79 | 2.88 | 27.19 | 28.22 | 27.18 | 42044 |
| 1739918400 | 27.43 | 0.39 | 1.44 | 26.75 | 27.45 | 26.75 | 34825 |
| 1739572800 | 27.04 | 0.18 | 0.67 | 27.18 | 27.29 | 26.87 | 19846 |
| 1739486400 | 26.86 | 0.06 | 0.22 | 26.99 | 27.03 | 26.85 | 11995 |
| 1739400000 | 26.8 | -0.1 | -0.37 | 26.79 | 26.97 | 26.69 | 46082 |
| 1739313600 | 26.9 | 0.02 | 0.07 | 26.98 | 27.3 | 26.84 | 32085 |
| 1739227200 | 26.88 | 0.26 | 0.98 | 26.9 | 27.23 | 26.88 | 28123 |
| 1738968000 | 26.62 | -0.16 | -0.60 | 26.76 | 27.01 | 26.55 | 74520 |
| 1738881600 | 26.78 | -0.53 | -1.94 | 27.41 | 27.41 | 26.7 | 26696 |
| 1738795200 | 27.31 | -0.3 | -1.09 | 27.71 | 27.71 | 26.98 | 25904 |
| 1738708800 | 27.61 | 0.51 | 1.88 | 27.02 | 27.7 | 26.5 | 72846 |
| 1738622400 | 27.1 | -0.81 | -2.90 | 27.5 | 27.75 | 27 | 48490 |
| 1738363200 | 27.91 | -1.09 | -3.76 | 28.65 | 28.72 | 27.77 | 40255 |
| 1738276800 | 29 | 0.31 | 1.08 | 28.63 | 29.14 | 28.63 | 32297 |
| 1738190400 | 28.69 | 0.55 | 1.95 | 28.1 | 28.69 | 27.91 | 111697 |
| 1738104000 | 28.14 | 0.38 | 1.37 | 27.5 | 28.5 | 27.32 | 28553 |
| 1738017600 | 27.76 | -0.01 | -0.04 | 27.92 | 27.92 | 27.1 | 30467 |
| 1737758400 | 27.77 | -0.65 | -2.29 | 28.13 | 28.25 | 27.69 | 36406 |
| 1737672000 | 28.42 | -0.29 | -1.01 | 28.71 | 29.06 | 28.42 | 40989 |
| 1737585600 | 28.71 | -0.3 | -1.03 | 28.71 | 29.12 | 28.71 | 34437 |
| 1737499200 | 29.01 | -0.67 | -2.26 | 29.17 | 29.37 | 28.69 | 73642 |
| 1737412800 | 29.68 | 0.28 | 0.95 | 29.77 | 29.82 | 29.25 | 37829 |
| 1737153600 | 29.4 | 0.05 | 0.17 | 29.5 | 29.5 | 28.79 | 25509 |
| 1737067200 | 29.35 | -0.92 | -3.04 | 30.3 | 30.3 | 29.09 | 22434 |
| 1736980800 | 30.27 | 0.26 | 0.87 | 30.37 | 30.38 | 29.75 | 23320 |
| 1736894400 | 30.01 | -1.15 | -3.69 | 31 | 31.54 | 29.9 | 42370 |
| 1736808000 | 31.16 | 0.09 | 0.29 | 31.08 | 31.75 | 31 | 62865 |
| 1736548800 | 31.07 | -0.17 | -0.54 | 31.7 | 31.96 | 31.04 | 39212 |
| 1736462400 | 31.24 | -0.14 | -0.45 | 31.1 | 31.37 | 31.1 | 7591 |
| 1736376000 | 31.38 | -0.04 | -0.13 | 31.46 | 31.49 | 31 | 24344 |
| 1736289600 | 31.42 | 0.04 | 0.13 | 31.3 | 31.69 | 31.2 | 25292 |
| 1736203200 | 31.38 | 0.06 | 0.19 | 31.25 | 31.88 | 31.25 | 23699 |
| 1735944000 | 31.32 | 0.15 | 0.48 | 31.47 | 31.5 | 31.1 | 22714 |
| 1735857600 | 31.17 | -0.34 | -1.08 | 31.49 | 32 | 31.04 | 21825 |
| 1735684800 | 31.51 | 0.94 | 3.07 | 30.8 | 31.54 | 30.8 | 19733 |
| 1735598400 | 30.57 | 1.41 | 4.84 | 29.38 | 30.65 | 29.38 | 32953 |
| 1735339200 | 29.16 | -0.69 | -2.31 | 29.76 | 30.35 | 29.08 | 44336 |
| 1735069200 | 29.85 | 1.09 | 3.79 | 29.02 | 30.23 | 28.91 | 19615 |
| 1734993600 | 28.76 | 1.08 | 3.90 | 27.68 | 28.93 | 27.39 | 33720 |
| 1734734400 | 27.68 | 0.37 | 1.35 | 27.77 | 28.18 | 27.4 | 37227 |
| 1734648000 | 27.31 | -0.34 | -1.23 | 27.2 | 27.71 | 27 | 44191 |
| 1734561600 | 27.65 | -0.21 | -0.75 | 28.01 | 28.24 | 27.43 | 68340 |
| 1734475200 | 27.86 | -0.89 | -3.10 | 28.28 | 28.82 | 27.5 | 41086 |
| 1734388800 | 28.75 | -0.53 | -1.81 | 29.2 | 29.28 | 28.26 | 32446 |
| 1734129600 | 29.28 | -0.28 | -0.95 | 29.8 | 29.8 | 28.97 | 14133 |
| 1734043200 | 29.56 | -0.42 | -1.40 | 29.81 | 29.81 | 29.3 | 16892 |
| 1733956800 | 29.98 | 0.2 | 0.67 | 29.79 | 30.24 | 29.75 | 38907 |
| 1733870400 | 29.78 | -0.45 | -1.49 | 30.24 | 30.27 | 29.78 | 28101 |
| 1733784000 | 30.23 | 0.73 | 2.47 | 29.53 | 30.43 | 29.53 | 13717 |
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
