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 | -0.4 | -1.49981252343 | 26.67 | 28.23 | 24.125 | 2343582 | 25.85398625 | SP |
| 4 | 3.25 | 14.1181581234 | 23.02 | 28.23 | 22.39 | 2367669 | 24.96790996 | SP |
| 12 | 5.37 | 25.6937799043 | 20.9 | 28.23 | 20.725 | 2017648 | 23.58136307 | SP |
| 26 | 17.91 | 214.234449761 | 8.36 | 31.03 | 6.05 | 4971012 | 12.03261077 | SP |
| 52 | 18.95 | 258.879781421 | 7.32 | 31.03 | 6.05 | 6491533 | 9.49961304 | SP |
| 156 | -12.24 | -31.7839522202 | 38.51 | 45.61 | 6.05 | 3379416 | 12.38090851 | SP |
| 260 | -12.24 | -31.7839522202 | 38.51 | 45.61 | 6.05 | 3379416 | 12.38090851 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 27.76 | 2.36 | 9.29 | 26.65 | 28.23 | 26.5904 | 3399654 |
| 1741390200 | 25.4 | 0.62 | 2.50 | 24.79 | 25.539 | 24.2346 | 2406685 |
| 1741303800 | 24.78 | 0.39 | 1.60 | 24.58 | 25.1443 | 24.125 | 1774156 |
| 1741217400 | 24.39 | -1.03 | -4.05 | 24.6 | 25.26 | 24.36 | 1637072 |
| 1741131000 | 25.42 | -0.25 | -0.97 | 26.67 | 27.07 | 24.84 | 2500345 |
| 1741044600 | 25.67 | -0.52 | -1.99 | 23.46 | 25.98 | 23.43 | 3464997 |
| 1740785400 | 26.19 | -0.34 | -1.28 | 27.03 | 27.28 | 25.925 | 2384477 |
| 1740699000 | 26.53 | 0.34 | 1.30 | 25.61 | 26.8 | 25.57 | 2913087 |
| 1740612600 | 26.19 | 1.06 | 4.22 | 25.86 | 26.83 | 25.06 | 4154068 |
| 1740526200 | 25.13 | 1.47 | 6.21 | 24.92 | 25.7515 | 24.9 | 4875192 |
| 1740439800 | 23.66 | 0.21 | 0.90 | 23.3 | 23.77 | 23.205 | 3159361 |
| 1740180600 | 23.45 | 0.9 | 3.99 | 22.44 | 23.51 | 22.39 | 2415075 |
| 1740094200 | 22.55 | -0.59 | -2.55 | 22.74 | 23 | 22.508 | 1386459 |
| 1740007800 | 23.14 | -0.53 | -2.24 | 23.11 | 23.345 | 23.01 | 1242983 |
| 1739921400 | 23.67 | 0.77 | 3.36 | 23.11 | 23.88 | 23.085 | 1712278 |
| 1739575800 | 22.9 | -0.25 | -1.08 | 23.08 | 23.17 | 22.475 | 2104769 |
| 1739489400 | 23.15 | 0.2 | 0.87 | 23.24 | 23.4262 | 23.13 | 634579 |
| 1739403000 | 22.95 | -0.47 | -2.01 | 23.57 | 23.63 | 22.8069 | 1341255 |
| 1739316600 | 23.42 | 0.53 | 2.32 | 23.02 | 23.5251 | 22.92 | 1479223 |
| 1739230200 | 22.89 | -0.39 | -1.68 | 22.82 | 23.03 | 22.73 | 443589 |
| 1738971000 | 23.28 | 0.29 | 1.26 | 22.32 | 23.33 | 22.2 | 2014911 |
| 1738884600 | 22.99 | 0.1 | 0.44 | 22.66 | 23.31 | 22.503 | 1500201 |
| 1738798200 | 22.89 | 0.34 | 1.51 | 22.56 | 23.1 | 22.45 | 1460966 |
| 1738711800 | 22.55 | 0.58 | 2.64 | 22.44 | 22.72 | 22.08 | 1665324 |
| 1738625400 | 21.97 | 0.02 | 0.09 | 23.37 | 23.4553 | 21.78 | 2928817 |
| 1738366200 | 21.95 | 0.73 | 3.44 | 21.29 | 21.975 | 21 | 1250950 |
| 1738279800 | 21.22 | -0.14 | -0.66 | 21.22 | 21.255 | 20.89 | 1169709 |
| 1738193400 | 21.36 | -0.65 | -2.95 | 21.83 | 22 | 21.2248 | 1338147 |
| 1738107000 | 22.01 | 0.03 | 0.14 | 21.73 | 22.03 | 21.46 | 1158638 |
| 1738020600 | 21.98 | 0.75 | 3.53 | 22.09 | 22.5091 | 21.78 | 2107421 |
| 1737761400 | 21.23 | -0.12 | -0.56 | 21.14 | 21.2882 | 20.745 | 2220089 |
| 1737675000 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1737588600 | 21.35 | 0.39 | 1.86 | 21.27 | 21.555 | 21.17 | 1390474 |
| 1737502200 | 20.96 | -0.25 | -1.18 | 21.16 | 21.6599 | 20.725 | 2314442 |
| 1737156600 | 21.21 | -0.97 | -4.37 | 21.64 | 21.74 | 20.92 | 2303557 |
| 1737070200 | 22.18 | -0.18 | -0.81 | 22.42 | 22.895 | 22.13 | 1478421 |
| 1736983800 | 22.36 | -0.75 | -3.25 | 22.55 | 22.595 | 22.07 | 1592969 |
| 1736897400 | 23.11 | -0.73 | -3.06 | 23.04 | 23.43 | 22.9 | 1414195 |
| 1736811000 | 23.84 | 0.31 | 1.32 | 24.53 | 24.92 | 23.791 | 2184490 |
| 1736551800 | 23.53 | -0.19 | -0.80 | 23.59 | 24.19 | 23.23 | 2018685 |
| 1736379000 | 23.72 | 0.59 | 2.55 | 23.38 | 24.11 | 23.23 | 1814979 |
| 1736292600 | 23.13 | 1.29 | 5.91 | 22.16 | 23.2163 | 22.15 | 2109994 |
| 1736206200 | 21.84 | -0.88 | -3.87 | 22.56 | 22.6212 | 21.714 | 1832402 |
| 1735947000 | 22.72 | -0.25 | -1.09 | 23.02 | 23.1323 | 22.54 | 960531 |
| 1735860600 | 22.97 | -1.03 | -4.29 | 23.18 | 23.33 | 22.815 | 2012871 |
| 1735687800 | 24 | 0.23 | 0.97 | 23.36 | 24.05 | 23.26 | 1886961 |
| 1735601400 | 23.77 | 0.09 | 0.38 | 24.12 | 24.56 | 23.61 | 1793724 |
| 1735342200 | 23.68 | 0.3 | 1.28 | 23.22 | 23.99 | 23.1901 | 1519895 |
| 1735255800 | 23.38 | 0.83 | 3.68 | 23.34 | 23.4896 | 23.12 | 1312779 |
| 1735077840 | 22.55 | -1.56 | -6.47 | 23.11 | 23.18 | 22.485 | 1555012 |
| 1734996600 | 24.11 | 0.81 | 3.48 | 23.52 | 24.2699 | 23.49 | 1912871 |
| 1734737400 | 23.3 | -0.01 | -0.04 | 23.63 | 23.6698 | 22.96 | 2398487 |
| 1734651000 | 23.31 | 0.96 | 4.30 | 21.96 | 23.5 | 21.855 | 4042529 |
| 1734564600 | 22.35 | 1.25 | 5.92 | 21.55 | 22.47 | 21.46 | 2619471 |
| 1734478200 | 21.1 | -0.18 | -0.85 | 20.9 | 21.3199 | 20.76 | 2238773 |
| 1734391800 | 21.28 | -0.87 | -3.93 | 21.63 | 21.63 | 20.83 | 3944191 |
| 1734132600 | 22.15 | -0.39 | -1.73 | 22.45 | 22.61 | 22.09 | 1607319 |
| 1734046200 | 22.54 | 0.33 | 1.49 | 22.23 | 22.72 | 21.97 | 3174673 |
| 1733959800 | 22.21 | -1.2 | -5.13 | 22.86 | 22.9278 | 22.14 | 2298612 |
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
