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 | 1.56 | 6.62983425414 | 23.53 | 25.09 | 23.42 | 3266 | 24.47293719 | SP |
| 4 | 3.3922 | 15.6338430624 | 21.6978 | 25.09 | 21.6978 | 1141 | 24.37758449 | SP |
| 12 | 1.99 | 8.61471861472 | 23.1 | 25.3139 | 21.6143 | 618 | 23.77746946 | SP |
| 26 | 5.9 | 30.7451797811 | 19.19 | 28.5664 | 18.6844 | 556 | 24.4840525 | SP |
| 52 | 5.93 | 30.9498956159 | 19.16 | 28.5664 | 18.38 | 441 | 22.86553564 | SP |
| 156 | 4.97 | 24.7017892644 | 20.12 | 28.5664 | 17.8788 | 1159 | 20.54989661 | SP |
| 260 | 4.97 | 24.7017892644 | 20.12 | 28.5664 | 17.8788 | 1159 | 20.54989661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 24.5672 | 0.25 | 1.02 | 24.65 | 24.79 | 24.5672 | 14105 |
| 1738884600 | 24.3198 | 0.3 | 1.26 | 24.3 | 24.3198 | 24.3 | 133 |
| 1738798200 | 24.0165 | -0.51 | -2.06 | 24.1 | 24.1 | 24.0165 | 35 |
| 1738711800 | 24.5216 | 0.8 | 3.37 | 24.27 | 24.5216 | 24.27 | 313 |
| 1738625400 | 23.7231 | -0.38 | -1.57 | 23.53 | 23.7231 | 23.42 | 1745 |
| 1738366200 | 24.1017 | -0.53 | -2.14 | 24.11 | 24.11 | 24.1017 | 203 |
| 1738279800 | 24.6281 | 0.65 | 2.70 | 24.68 | 24.73 | 24.55 | 1342 |
| 1738193400 | 23.9812 | -0.11 | -0.44 | 24.2 | 24.2 | 23.9812 | 168 |
| 1738107000 | 24.0864 | 0.38 | 1.61 | 23.7 | 24.0864 | 23.654 | 222 |
| 1738020600 | 23.7055 | -0.03 | -0.14 | 23.71 | 23.84 | 23.665 | 2076 |
| 1737761400 | 23.7388 | 0.53 | 2.28 | 23.7388 | 23.7388 | 23.7388 | 1 |
| 1737675000 | 23.2102 | 0 | 0.00 | 23.2102 | 23.2102 | 23.2102 | 0 |
| 1737588600 | 23.2102 | -0.07 | -0.28 | 23.2102 | 23.2102 | 23.2102 | 39 |
| 1737502200 | 23.2765 | 0.2 | 0.87 | 23.2765 | 23.2765 | 23.2765 | 39 |
| 1737156600 | 23.0755 | 0.66 | 2.97 | 23.0755 | 23.0755 | 23.0755 | 1 |
| 1737070200 | 22.4106 | -0 | -0.02 | 22.4106 | 22.4106 | 22.4106 | 1 |
| 1736983800 | 22.4153 | 0.21 | 0.94 | 22.45 | 22.45 | 22.4153 | 110 |
| 1736897400 | 22.2061 | 0.51 | 2.34 | 22.2061 | 22.2061 | 22.2061 | 0 |
| 1736811000 | 21.6978 | 0.08 | 0.39 | 21.6978 | 21.6978 | 21.6978 | 1 |
| 1736551800 | 21.6143 | -0.52 | -2.34 | 21.75 | 21.75 | 21.6143 | 62 |
| 1736379000 | 22.1332 | -0.26 | -1.15 | 22.12 | 22.1332 | 21.98 | 2009 |
| 1736292600 | 22.3908 | -0.22 | -0.98 | 22.53 | 22.53 | 22.3908 | 4 |
| 1736206200 | 22.6131 | -0.28 | -1.23 | 22.6131 | 22.6131 | 22.6131 | 0 |
| 1735947000 | 22.8955 | 0.36 | 1.62 | 22.8955 | 22.8955 | 22.8955 | 33 |
| 1735860600 | 22.5307 | -0.37 | -1.62 | 22.67 | 22.68 | 22.5307 | 755 |
| 1735687800 | 22.9014 | 0.05 | 0.20 | 22.9014 | 22.9014 | 22.9014 | 33 |
| 1735601400 | 22.8549 | -0.25 | -1.07 | 22.99 | 22.99 | 22.85 | 2550 |
| 1735342200 | 23.1017 | -0.23 | -1.00 | 23.08 | 23.1017 | 23.08 | 108 |
| 1735255800 | 23.3339 | 0.03 | 0.12 | 23.34 | 23.34 | 23.3339 | 90 |
| 1735077840 | 23.3063 | 0.22 | 0.97 | 23.36 | 23.36 | 23.3063 | 3 |
| 1734996600 | 23.0825 | -0.54 | -2.28 | 23.0825 | 23.0825 | 23.0825 | 4 |
| 1734737400 | 23.6211 | 0.18 | 0.75 | 23.46 | 23.6211 | 23.46 | 175 |
| 1734651000 | 23.4445 | 0.11 | 0.45 | 23.56 | 23.56 | 23.4445 | 4 |
| 1734564600 | 23.3389 | -0.43 | -1.81 | 23.3389 | 23.3389 | 23.3389 | 158 |
| 1734478200 | 23.77 | 0.43 | 1.85 | 23.47 | 23.77 | 23.47 | 71 |
| 1734391800 | 23.3379 | -0.36 | -1.53 | 23.44 | 23.44 | 23.3379 | 25 |
| 1734132600 | 23.7 | -0.34 | -1.41 | 23.75 | 23.75 | 23.7 | 238 |
| 1734046200 | 24.0401 | 0.07 | 0.28 | 24.0401 | 24.0401 | 24.0401 | 0 |
| 1733959800 | 23.9737 | -0.15 | -0.64 | 23.92 | 23.9737 | 23.92 | 3 |
| 1733873400 | 24.1282 | -1.19 | -4.68 | 24.1282 | 24.1282 | 24.1282 | 17 |
| 1733787000 | 25.3139 | 2.05 | 8.81 | 25.01 | 25.3139 | 25.01 | 88 |
| 1733527800 | 23.2651 | 0.31 | 1.33 | 23.21 | 23.2651 | 23.21 | 936 |
| 1733441400 | 22.959 | 0.17 | 0.75 | 22.88 | 22.959 | 22.88 | 15 |
| 1733355000 | 22.7878 | -0.15 | -0.67 | 22.92 | 22.92 | 22.7878 | 45 |
| 1733268600 | 22.941 | 0.06 | 0.28 | 22.941 | 22.941 | 22.941 | 0 |
| 1733182200 | 22.8777 | 0.29 | 1.30 | 22.8 | 22.8777 | 22.8 | 195 |
| 1732917840 | 22.5838 | -0.17 | -0.73 | 22.5 | 22.5838 | 22.5 | 21 |
| 1732750200 | 22.7505 | 0.58 | 2.61 | 22.84 | 22.84 | 22.7505 | 117 |
| 1732663800 | 22.1712 | -0.19 | -0.85 | 22.1712 | 22.1712 | 22.1712 | 0 |
| 1732577400 | 22.361 | -0.08 | -0.37 | 22.33 | 22.45 | 22.33 | 1868 |
| 1732318200 | 22.4443 | -0.55 | -2.38 | 22.52 | 22.52 | 22.3501 | 218 |
| 1732231800 | 22.9918 | -0.27 | -1.18 | 22.93 | 22.9918 | 22.93 | 224 |
| 1732145400 | 23.2661 | 0.13 | 0.56 | 23.18 | 23.31 | 23.18 | 1730 |
| 1732059000 | 23.1372 | -0.11 | -0.48 | 23.1372 | 23.1372 | 23.1372 | 53 |
| 1731972600 | 23.249 | 0.44 | 1.94 | 23.1 | 23.249 | 23.1 | 1028 |
| 1731713400 | 22.8073 | 0.05 | 0.21 | 22.76 | 22.8073 | 22.73 | 853 |
| 1731627000 | 22.7598 | -0.48 | -2.07 | 22.84 | 22.84 | 22.7598 | 13 |
| 1731540600 | 23.2418 | -0.05 | -0.23 | 23.33 | 23.33 | 23.2418 | 125 |
| 1731454200 | 23.2962 | -0.86 | -3.54 | 23.55 | 23.55 | 23.2962 | 28 |
| 1731367800 | 24.1524 | 0.3 | 1.28 | 24.24 | 24.24 | 24.15 | 615 |
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
