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 | 0.6299 | 2.82213261649 | 22.32 | 23.63 | 22.2 | 1167421 | 23.19587986 | SP |
| 4 | 1.3099 | 6.05314232902 | 21.64 | 23.63 | 20.725 | 1572327 | 22.06767689 | SP |
| 12 | -0.2501 | -1.07801724138 | 23.2 | 24.9899 | 20.725 | 1936843 | 22.76090138 | SP |
| 26 | 15.0299 | 189.771464646 | 7.92 | 31.03 | 6.05 | 5527975 | 10.51519571 | SP |
| 52 | 12.5199 | 120.037392138 | 10.43 | 31.03 | 6.05 | 6884855 | 9.05209666 | SP |
| 156 | -15.5601 | -40.4053492599 | 38.51 | 45.61 | 6.05 | 3394709 | 12.14819258 | SP |
| 260 | -15.5601 | -40.4053492599 | 38.51 | 45.61 | 6.05 | 3394709 | 12.14819258 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 23.41 | -0.08 | -0.34 | 23.05 | 23.96 | 22.97 | 2418756 |
| 1733787000 | 23.49 | 1.23 | 5.53 | 22.87 | 23.52 | 22.53 | 2579437 |
| 1733527800 | 22.26 | -0.59 | -2.58 | 22.77 | 22.945 | 22.142 | 2007396 |
| 1733441400 | 22.85 | 0.05 | 0.22 | 21.93 | 23.14 | 21.7201 | 3605762 |
| 1733355000 | 22.8 | -0.86 | -3.63 | 23.6 | 23.93 | 22.735 | 1389311 |
| 1733268600 | 23.66 | 0.06 | 0.25 | 24.02 | 24.165 | 23.45 | 1206370 |
| 1733182200 | 23.6 | 0.36 | 1.55 | 23.52 | 23.94 | 23.1699 | 1491530 |
| 1732917840 | 23.24 | -0.12 | -0.51 | 23.16 | 23.26 | 22.79 | 1487781 |
| 1732750200 | 23.36 | -1.57 | -6.30 | 23.93 | 24.01 | 23.18 | 2372928 |
| 1732663800 | 24.93 | 1.02 | 4.27 | 24.62 | 24.9899 | 23.95 | 2857942 |
| 1732577400 | 23.91 | 0.97 | 4.23 | 23.37 | 24.06 | 23.34 | 2747924 |
| 1732318200 | 22.94 | -0.19 | -0.82 | 23.3 | 23.41 | 22.78 | 3107880 |
| 1732231800 | 23.13 | -0.98 | -4.06 | 23.33 | 23.82 | 22.89 | 4863528 |
| 1732145400 | 24.11 | -0.42 | -1.71 | 24 | 24.38 | 23.89 | 2282013 |
| 1732059000 | 24.53 | -0.28 | -1.13 | 24.8 | 24.92 | 24.11 | 1705283 |
| 1731972600 | 24.81 | 0 | 0.00 | 25.16 | 25.34 | 24.51 | 1416958 |
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
