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 | -1.03 | -4.78402229447 | 21.53 | 21.855 | 20.26 | 2502905 | 21.04663982 | SP |
| 4 | -3.33 | -13.9739823752 | 23.83 | 24.185 | 17.505 | 3835241 | 20.66429011 | SP |
| 12 | -5.75 | -21.9047619048 | 26.25 | 31.16 | 17.505 | 3595106 | 23.7452326 | SP |
| 26 | -4.21 | -17.0376365844 | 24.71 | 31.16 | 17.505 | 3221552 | 24.19881543 | SP |
| 52 | -2.88 | -12.3182207015 | 23.38 | 31.16 | 17.505 | 2756032 | 24.64256827 | SP |
| 156 | -20.85 | -50.423216445 | 41.35 | 43.88 | 17.505 | 2459271 | 28.98501677 | SP |
| 260 | -17.92 | -46.6423737637 | 38.42 | 115.15 | 17.505 | 2578981 | 49.92025309 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 20.43 | -0.24 | -1.16 | 20.355 | 20.96 | 20.21 | 2408252 |
| 1744929000 | 20.67 | -0.13 | -0.63 | 20.76 | 20.85 | 20.36 | 2041174 |
| 1744842600 | 20.8 | -0.52 | -2.44 | 21.02 | 21.11 | 20.325 | 2899548 |
| 1744756200 | 21.32 | -0.03 | -0.14 | 21.3 | 21.855 | 20.94 | 1812581 |
| 1744669800 | 21.35 | 0.32 | 1.52 | 21.53 | 21.57 | 20.84 | 3258318 |
| 1744410600 | 21.03 | 1.67 | 8.63 | 19.66 | 21.04 | 19.5 | 3581137 |
| 1744324200 | 19.36 | -1.2 | -5.84 | 19.85 | 20.07 | 18.47 | 5000933 |
| 1744237800 | 20.56 | 2.22 | 12.10 | 18.04 | 21.08 | 17.995 | 7752742 |
| 1744151400 | 18.34 | -0.86 | -4.48 | 20.055 | 20.1 | 18.01 | 3253426 |
| 1744065000 | 19.2 | 0.2 | 1.05 | 17.94 | 20.19 | 17.505 | 4945981 |
| 1743805800 | 19 | -0.74 | -3.75 | 19.01 | 19.4596 | 18.05 | 7493408 |
| 1743719400 | 19.74 | -1.13 | -5.41 | 19.56 | 20.15 | 19.4 | 4040083 |
| 1743633000 | 20.87 | 0.67 | 3.32 | 19.83 | 21.255 | 19.74 | 3565272 |
| 1743546600 | 20.2 | -0.56 | -2.70 | 20.67 | 20.94 | 19.97 | 4107367 |
| 1743460200 | 20.76 | -0.79 | -3.67 | 20.73 | 20.97 | 20.1 | 3584181 |
| 1743201000 | 21.55 | -0.69 | -3.10 | 22.15 | 22.2 | 21.3663 | 2740805 |
| 1743114600 | 22.24 | -0.25 | -1.11 | 22.38 | 22.79 | 22.14 | 2820435 |
| 1743028200 | 22.49 | -1 | -4.26 | 23.47 | 23.53 | 22.36 | 3546731 |
| 1742941800 | 23.49 | -0.6 | -2.49 | 24.1 | 24.12 | 23.265 | 2424282 |
| 1742855400 | 24.09 | 0.77 | 3.30 | 23.83 | 24.185 | 23.69 | 3996254 |
| 1742596200 | 23.32 | 0.46 | 2.01 | 22.5 | 23.335 | 22.27 | 2123073 |
| 1742509800 | 22.86 | -0.24 | -1.04 | 22.83 | 23.42 | 22.7 | 2535438 |
| 1742423400 | 23.1 | 0.45 | 1.99 | 22.66 | 23.65 | 22.52 | 2591426 |
| 1742337000 | 22.65 | -0.81 | -3.45 | 23.08 | 23.2 | 22.32 | 4047518 |
| 1742250600 | 23.46 | 0.71 | 3.12 | 22.81 | 23.695 | 22.605 | 2425120 |
| 1741991400 | 22.75 | 0.72 | 3.27 | 22.41 | 22.89 | 22.4 | 2976624 |
| 1741905000 | 22.03 | -0.94 | -4.09 | 22.95 | 23.09 | 21.825 | 3536023 |
| 1741818600 | 22.97 | 0.52 | 2.32 | 23 | 23.27 | 22.5 | 5328636 |
| 1741732200 | 22.45 | 0.46 | 2.09 | 21.98 | 22.865 | 21.61 | 3240898 |
| 1741645800 | 21.99 | -1.34 | -5.74 | 22.81 | 22.89 | 21.56 | 5616722 |
| 1741390200 | 23.33 | 0.11 | 0.47 | 23.08 | 23.56 | 22.26 | 3487032 |
| 1741303800 | 23.22 | -0.76 | -3.17 | 23.31 | 23.89 | 22.94 | 2800982 |
| 1741217400 | 23.98 | 0.45 | 1.91 | 23.43 | 24.0402 | 23.14 | 2883869 |
| 1741131000 | 23.53 | 0.39 | 1.69 | 22.5 | 24.105 | 22.11 | 5840234 |
| 1741044600 | 23.14 | -1.48 | -6.01 | 24.93 | 25.04 | 22.97 | 5808714 |
| 1740785400 | 24.62 | 0.08 | 0.33 | 23.84 | 24.77 | 23.58 | 4308081 |
| 1740699000 | 24.54 | -1.09 | -4.25 | 25.935 | 26 | 24.52 | 3386956 |
| 1740612600 | 25.63 | 0.49 | 1.95 | 25.535 | 26.31 | 25.31 | 2557091 |
| 1740526200 | 25.14 | -1.35 | -5.10 | 25.935 | 26.18 | 24.57 | 6203800 |
| 1740439800 | 26.49 | -0.45 | -1.67 | 26.99 | 27.26 | 26 | 2733367 |
| 1740180600 | 26.94 | -1.62 | -5.67 | 28.82 | 28.91 | 26.855 | 3436023 |
| 1740094200 | 28.56 | -1.25 | -4.19 | 29.56 | 29.66 | 28.14 | 3733981 |
| 1740007800 | 29.81 | 0.34 | 1.15 | 29.62 | 30.415 | 29.41 | 2942434 |
| 1739921400 | 29.47 | 0.05 | 0.17 | 30.48 | 31.16 | 29.1 | 6205961 |
| 1739575800 | 29.42 | 1.76 | 6.36 | 28.29 | 29.725 | 28.24 | 6740448 |
| 1739489400 | 27.66 | 0.88 | 3.29 | 27 | 27.685 | 26.4988 | 2786135 |
| 1739403000 | 26.78 | 0.62 | 2.37 | 25.75 | 26.79 | 25.61 | 3228879 |
| 1739316600 | 26.16 | -0.32 | -1.21 | 26.16 | 26.86 | 25.741 | 2181592 |
| 1739230200 | 26.48 | -0.51 | -1.89 | 27.13 | 27.17 | 26.09 | 2662091 |
| 1738971000 | 26.99 | -0.38 | -1.39 | 27.35 | 27.78 | 26.64 | 2587725 |
| 1738884600 | 27.37 | -0.77 | -2.74 | 28.41 | 28.5 | 27.28 | 2374713 |
| 1738798200 | 28.14 | 1.28 | 4.77 | 27 | 28.305 | 27 | 4180058 |
| 1738711800 | 26.86 | 0.29 | 1.09 | 26.71 | 27.25 | 26.42 | 1428397 |
| 1738625400 | 26.57 | -0.27 | -1.01 | 25.86 | 26.7499 | 25.57 | 2643293 |
| 1738366200 | 26.84 | -0.44 | -1.61 | 27.54 | 27.83 | 26.6 | 2407511 |
| 1738279800 | 27.28 | 1.05 | 4.00 | 26.67 | 27.6127 | 26.64 | 2327892 |
| 1738193400 | 26.23 | -0.43 | -1.61 | 26.65 | 27.09 | 25.835 | 3405811 |
| 1738107000 | 26.66 | 0.1 | 0.38 | 26.62 | 26.88 | 26.09 | 1685380 |
| 1738020600 | 26.56 | -0.52 | -1.92 | 26.25 | 27.1 | 26.065 | 3991545 |
| 1737761400 | 27.08 | -0.04 | -0.15 | 27.52 | 27.85 | 26.92 | 4300356 |
| 1737675000 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1737588600 | 27.12 | 1.16 | 4.47 | 26.28 | 27.32 | 26.28 | 5220434 |
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
