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 | -2.09 | -7.70081061164 | 27.14 | 27.14 | 25.04 | 239961 | 25.96944035 | CS |
| 4 | -3.24 | -11.4528101803 | 28.29 | 28.72 | 25.04 | 301897 | 27.2708209 | CS |
| 12 | -3.02 | -10.7588172426 | 28.07 | 29.51 | 25.04 | 391958 | 27.40597833 | CS |
| 26 | -0.72 | -2.79394644936 | 25.77 | 29.51 | 24.43 | 321066 | 26.84335331 | CS |
| 52 | 5.71 | 29.5243019648 | 19.34 | 29.51 | 18.59 | 305241 | 24.65468325 | CS |
| 156 | 7.12 | 39.7099832683 | 17.93 | 29.51 | 17.76 | 282503 | 22.15689262 | CS |
| 260 | 12.05 | 92.6923076923 | 13 | 29.51 | 12.85 | 282992 | 20.29731495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 25.05 | -0.54 | -2.11 | 25.6 | 25.68 | 25.04 | 407401 |
| 1738276800 | 25.59 | -0.21 | -0.81 | 25.85 | 25.97 | 25.53 | 224233 |
| 1738190400 | 25.8 | 0.08 | 0.31 | 25.69 | 25.95 | 25.51 | 241224 |
| 1738104000 | 25.72 | -0.34 | -1.30 | 26.27 | 26.27 | 25.66 | 262093 |
| 1738017600 | 26.06 | -0.74 | -2.76 | 26.38 | 26.45 | 25.89 | 271492 |
| 1737758400 | 26.8 | -0.33 | -1.22 | 27.14 | 27.14 | 26.62 | 200764 |
| 1737672000 | 27.13 | -0.14 | -0.51 | 27.4 | 27.55 | 27.03 | 127291 |
| 1737585600 | 27.27 | 0.08 | 0.29 | 27.17 | 27.52 | 27.17 | 181855 |
| 1737499200 | 27.19 | -0.13 | -0.48 | 27.07 | 27.29 | 26.85 | 171576 |
| 1737412800 | 27.32 | 0.2 | 0.74 | 27.02 | 27.38 | 26.92 | 97420 |
| 1737153600 | 27.12 | 0.1 | 0.37 | 27 | 27.35 | 26.74 | 324653 |
| 1737067200 | 27.02 | 0.03 | 0.11 | 26.94 | 27.09 | 26.94 | 244433 |
| 1736980800 | 26.99 | -0.02 | -0.07 | 26.98 | 27.21 | 26.88 | 375228 |
| 1736894400 | 27.01 | -0.02 | -0.07 | 26.92 | 27.17 | 26.81 | 450123 |
| 1736808000 | 27.03 | -0.51 | -1.85 | 27.58 | 27.73 | 26.99 | 431771 |
| 1736548800 | 27.54 | -0.64 | -2.27 | 28.3 | 28.47 | 27.39 | 400385 |
| 1736462400 | 28.18 | 0.16 | 0.57 | 27.99 | 28.3 | 27.9 | 224642 |
| 1736376000 | 28.02 | -0.33 | -1.16 | 28.32 | 28.63 | 27.79 | 379024 |
| 1736289600 | 28.35 | 0.09 | 0.32 | 28.39 | 28.49 | 28.16 | 405125 |
| 1736203200 | 28.26 | 0.05 | 0.18 | 28.25 | 28.72 | 28.19 | 602226 |
| 1735944000 | 28.21 | -0.06 | -0.21 | 28.29 | 28.36 | 27.9 | 422387 |
| 1735857600 | 28.27 | 0.42 | 1.51 | 27.75 | 28.31 | 27.75 | 558354 |
| 1735684800 | 27.85 | 0.19 | 0.69 | 27.72 | 27.97 | 27.62 | 230055 |
| 1735598400 | 27.66 | 0.61 | 2.26 | 27.19 | 27.82 | 27.1 | 378299 |
| 1735339200 | 27.05 | 0.05 | 0.19 | 27.1 | 27.18 | 26.79 | 591228 |
| 1735069200 | 27 | 0.19 | 0.71 | 26.88 | 27.17 | 26.53 | 115942 |
| 1734993600 | 26.81 | 0.91 | 3.51 | 25.98 | 26.82 | 25.95 | 484812 |
| 1734734400 | 25.9 | -0.35 | -1.33 | 26.07 | 26.31 | 25.83 | 1181756 |
| 1734648000 | 26.25 | 0.04 | 0.15 | 26.25 | 26.42 | 26.13 | 252912 |
| 1734561600 | 26.21 | -0.14 | -0.53 | 26.36 | 26.57 | 26.15 | 343480 |
| 1734475200 | 26.35 | -0.24 | -0.90 | 26.39 | 26.4 | 25.9 | 685403 |
| 1734388800 | 26.59 | -0.43 | -1.59 | 27.08 | 27.08 | 26.51 | 346641 |
| 1734129600 | 27.02 | -0.2 | -0.73 | 26.9 | 27.04 | 26.65 | 238103 |
| 1734043200 | 27.22 | 0.12 | 0.44 | 27.01 | 27.34 | 26.88 | 384799 |
| 1733956800 | 27.1 | 0.3 | 1.12 | 26.89 | 27.12 | 26.79 | 338683 |
| 1733870400 | 26.8 | -0.56 | -2.05 | 27.37 | 27.41 | 26.72 | 748277 |
| 1733784000 | 27.36 | 0.07 | 0.26 | 27.48 | 27.52 | 27.29 | 309721 |
| 1733524800 | 27.29 | -0.17 | -0.62 | 27.36 | 27.56 | 26.91 | 538917 |
| 1733438400 | 27.46 | 0.22 | 0.81 | 27.13 | 27.72 | 27.13 | 531074 |
| 1733352000 | 27.24 | -0.23 | -0.84 | 27.4 | 27.4 | 27.02 | 388922 |
| 1733265600 | 27.47 | -0.21 | -0.76 | 27.75 | 27.78 | 27.33 | 235566 |
| 1733179200 | 27.68 | -0.16 | -0.57 | 27.86 | 27.91 | 27.55 | 415896 |
| 1732920000 | 27.84 | -0.03 | -0.11 | 27.91 | 28.03 | 27.8 | 772414 |
| 1732833600 | 27.87 | 0 | 0.00 | 27.88 | 28.02 | 27.84 | 159541 |
| 1732747200 | 27.87 | 0.06 | 0.22 | 27.93 | 28 | 27.81 | 384064 |
| 1732660800 | 27.81 | -1.17 | -4.04 | 27.82 | 28.25 | 27.8 | 2425465 |
| 1732574400 | 28.98 | -0.37 | -1.26 | 29.39 | 29.39 | 28.9 | 391884 |
| 1732315200 | 29.35 | 0.05 | 0.17 | 29.31 | 29.48 | 29.16 | 233790 |
| 1732228800 | 29.3 | 0.75 | 2.63 | 28.81 | 29.51 | 28.74 | 322838 |
| 1732142400 | 28.55 | 0.35 | 1.24 | 28.41 | 28.56 | 28.11 | 307704 |
| 1732056000 | 28.2 | -0.25 | -0.88 | 28.23 | 28.57 | 28.18 | 246963 |
| 1731969600 | 28.45 | 0.3 | 1.07 | 28.18 | 28.58 | 28.16 | 350477 |
| 1731710400 | 28.15 | 0.27 | 0.97 | 27.88 | 28.27 | 27.59 | 176407 |
| 1731624000 | 27.88 | -0.06 | -0.21 | 27.97 | 28.19 | 27.44 | 378465 |
| 1731537600 | 27.94 | 0.1 | 0.36 | 27.94 | 28.03 | 27.51 | 256322 |
| 1731451200 | 27.84 | 0.06 | 0.22 | 27.99 | 28.1 | 27.43 | 229511 |
| 1731364800 | 27.78 | -0.11 | -0.39 | 27.88 | 27.88 | 27.39 | 132010 |
| 1731105600 | 27.89 | -0.25 | -0.89 | 28.07 | 28.13 | 27.66 | 236941 |
| 1731019200 | 28.14 | 0.2 | 0.72 | 28 | 28.15 | 27.63 | 169027 |
| 1730932800 | 27.94 | 0.29 | 1.05 | 28 | 28.13 | 27.7 | 511487 |
| 1730846400 | 27.65 | 0.63 | 2.33 | 27.19 | 27.79 | 27.1 | 294723 |
| 1730760000 | 27.02 | 0.33 | 1.24 | 26.78 | 27.05 | 26.71 | 254623 |
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
