Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.85 | 42.6493710692 | 25.44 | 36.43 | 24.83 | 16240 | 30.26773818 | CS |
| 4 | 3.14 | 9.47209653092 | 33.15 | 36.43 | 22.72 | 9452 | 28.140723 | CS |
| 12 | 11.69 | 47.5203252033 | 24.6 | 36.43 | 20.5 | 8326 | 27.32587429 | CS |
| 26 | 18.84 | 107.965616046 | 17.45 | 36.43 | 14 | 7028 | 23.56829421 | CS |
| 52 | 23.49 | 183.515625 | 12.8 | 36.43 | 9.69 | 4478 | 21.05597352 | CS |
| 156 | 10.89 | 42.874015748 | 25.4 | 36.43 | 8.39 | 3105 | 19.7853821 | CS |
| 260 | -18.71 | -34.0181818182 | 55 | 55 | 8.39 | 2976 | 20.58013838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 36.29 | 5.65 | 18.44 | 31.46 | 36.43 | 31.46 | 13179 |
| 1741902000 | 30.64 | 0.06 | 0.20 | 30.61 | 31.98 | 30.2 | 7303 |
| 1741815600 | 30.58 | -1 | -3.17 | 31.95 | 33.79 | 30.05 | 23181 |
| 1741729200 | 31.58 | 6.6 | 26.42 | 25.99 | 31.58 | 25.99 | 38922 |
| 1741642800 | 24.98 | -0.99 | -3.81 | 25.97 | 27.63 | 24.83 | 10450 |
| 1741387200 | 25.97 | 0.53 | 2.08 | 25.44 | 26.18 | 25.25 | 1344 |
| 1741300800 | 25.44 | 1.19 | 4.91 | 23.96 | 25.91 | 23.95 | 7850 |
| 1741214400 | 24.25 | 1.46 | 6.41 | 24.37 | 24.65 | 23.7 | 11867 |
| 1741128000 | 22.79 | -1.13 | -4.72 | 22.76 | 23.91 | 22.72 | 7275 |
| 1741041600 | 23.92 | -1.47 | -5.79 | 25.84 | 26.02 | 23.05 | 13629 |
| 1740782400 | 25.39 | -0.53 | -2.04 | 25.055 | 26.19 | 25.055 | 1101 |
| 1740696000 | 25.92 | -0.14 | -0.54 | 26 | 26.25 | 25.42 | 5711 |
| 1740609600 | 26.06 | 0.47 | 1.84 | 27.13 | 27.13 | 25.01 | 3791 |
| 1740523200 | 25.59 | -1.14 | -4.26 | 26.54 | 26.79 | 24.93 | 6006 |
| 1740436800 | 26.73 | -0.47 | -1.73 | 27.12 | 27.12 | 25.8 | 5112 |
| 1740177600 | 27.2 | -0.73 | -2.61 | 27.51 | 28.3 | 26.59 | 8330 |
| 1740091200 | 27.93 | -1.44 | -4.90 | 29.68 | 29.68 | 27.75 | 5117 |
| 1740004800 | 29.37 | -1.48 | -4.80 | 31.11 | 31.11 | 28.5 | 8944 |
| 1739918400 | 30.85 | 0.32 | 1.05 | 31.35 | 31.42 | 30.8 | 7940 |
| 1739572800 | 30.53 | -1.81 | -5.60 | 33.15 | 33.15 | 30.11 | 5712 |
| 1739486400 | 32.34 | 0.73 | 2.31 | 32.1 | 33.35 | 31.68 | 15027 |
| 1739400000 | 31.61 | 1.36 | 4.50 | 31.2 | 32.369999 | 30.7 | 18384 |
| 1739313600 | 30.25 | 0.33 | 1.10 | 30 | 31.22 | 29.4 | 8603 |
| 1739227200 | 29.92 | 1.48 | 5.20 | 29.41 | 30.71 | 28.59 | 15153 |
| 1738968000 | 28.44 | 0.04 | 0.14 | 27.02 | 28.44 | 27.02 | 1789 |
| 1738881600 | 28.4 | 0.27 | 0.96 | 28.38 | 28.69 | 27.94 | 3469 |
| 1738795200 | 28.13 | 0.75 | 2.74 | 27.48 | 28.99 | 27.48 | 680 |
| 1738708800 | 27.38 | 1.51 | 5.84 | 26 | 27.38 | 26 | 3185 |
| 1738622400 | 25.87 | -1.09 | -4.04 | 23.34 | 27.26 | 23.34 | 7033 |
| 1738363200 | 26.96 | -0.73 | -2.64 | 27.47 | 27.47 | 26.71 | 2661 |
| 1738276800 | 27.69 | 1.78 | 6.87 | 26.18 | 28 | 26.18 | 62660 |
| 1738190400 | 25.91 | -0.17 | -0.65 | 25.75 | 26.29 | 25.23 | 25111 |
| 1738104000 | 26.08 | 1.44 | 5.84 | 24.85 | 26.15 | 24.44 | 1010 |
| 1738017600 | 24.64 | -0.64 | -2.53 | 25 | 25 | 24.34 | 3795 |
| 1737758400 | 25.28 | 0.16 | 0.64 | 25.86 | 26.29 | 25.28 | 5566 |
| 1737672000 | 25.12 | 0 | 0.00 | 24.84 | 25.94 | 24.84 | 1016 |
| 1737585600 | 25.12 | 0.29 | 1.17 | 25.26 | 26.5 | 25.12 | 17115 |
| 1737499200 | 24.83 | 2.34 | 10.40 | 23.19 | 25 | 23.19 | 5475 |
| 1737412800 | 22.49 | -0.62 | -2.68 | 23.49 | 23.49 | 20.8 | 2677 |
| 1737153600 | 23.11 | 0.63 | 2.80 | 22.91 | 23.6 | 22.91 | 705 |
| 1737067200 | 22.48 | 0.55 | 2.51 | 22.4 | 23.2 | 22.17 | 2226 |
| 1736980800 | 21.93 | 0.97 | 4.63 | 21.66 | 21.93 | 21.66 | 446 |
| 1736894400 | 20.96 | -1.55 | -6.89 | 22.89 | 22.89 | 20.5 | 5936 |
| 1736808000 | 22.51 | -0.99 | -4.21 | 23.5 | 23.5 | 22.5 | 4885 |
| 1736548800 | 23.5 | -1.52 | -6.08 | 25.91 | 25.91 | 23 | 1351 |
| 1736462400 | 25.02 | 0.51 | 2.08 | 25.54 | 25.54 | 25.02 | 1585 |
| 1736376000 | 24.51 | -1.32 | -5.11 | 26 | 26 | 24.4 | 1892 |
| 1736289600 | 25.83 | -1.13 | -4.19 | 27.29 | 27.29 | 25.28 | 8972 |
| 1736203200 | 26.96 | 1.87 | 7.45 | 25.75 | 27.62 | 25.75 | 8117 |
| 1735944000 | 25.09 | 1.08 | 4.50 | 23.95 | 25.59 | 23.95 | 3374 |
| 1735857600 | 24.01 | 0.38 | 1.61 | 23.94 | 24.26 | 23.94 | 1583 |
| 1735684800 | 23.63 | 0.32 | 1.37 | 24 | 24 | 23.18 | 2000 |
| 1735598400 | 23.31 | -0.3 | -1.27 | 23.59 | 23.59 | 22 | 2928 |
| 1735339200 | 23.61 | 0.11 | 0.47 | 24.44 | 24.48 | 23.55 | 2728 |
| 1735069200 | 23.5 | 0 | 0.00 | 24.3 | 24.3 | 23.5 | 930 |
| 1734993600 | 23.5 | -1.06 | -4.32 | 26.24 | 26.24 | 23.5 | 2887 |
| 1734734400 | 24.56 | 0.38 | 1.57 | 24.6 | 26 | 24.56 | 33713 |
| 1734648000 | 24.18 | -0.2 | -0.82 | 24.01 | 24.26 | 23.61 | 2909 |
| 1734561600 | 24.38 | -1.55 | -5.98 | 26.12 | 26.5 | 23.8 | 13236 |
| 1734475200 | 25.93 | 2.19 | 9.22 | 23.96 | 26.79 | 23.96 | 16867 |
| 1734388800 | 23.74 | -0.05 | -0.21 | 23.66 | 25.01 | 23.66 | 3967 |
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
