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 | 0.2395 | 1.1575640406 | 20.69 | 21.1 | 20.55 | 31893 | 20.92608483 | SP |
| 4 | 0.9395 | 4.69984992496 | 19.99 | 21.1 | 19.74 | 34491 | 20.28670797 | SP |
| 12 | 0.4595 | 2.24474841231 | 20.47 | 21.1 | 19.72 | 25109 | 20.23654409 | SP |
| 26 | 0.7295 | 3.61138613861 | 20.2 | 21.1 | 18.86 | 25157 | 19.98783664 | SP |
| 52 | 1.8595 | 9.75091767174 | 19.07 | 21.59 | 18.86 | 25380 | 20.01173567 | SP |
| 156 | -5.9205 | -22.0502793296 | 26.85 | 35.66 | 18.86 | 62513 | 25.8637793 | SP |
| 260 | -2.9205 | -12.2452830189 | 23.85 | 35.66 | 17.14 | 59667 | 25.2350502 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.9295 | -0.12 | -0.57 | 20.92 | 21.04 | 20.89 | 42265 |
| 1737070200 | 21.05 | -0.04 | -0.19 | 21.03 | 21.1 | 20.94 | 49618 |
| 1736983800 | 21.0903 | 0.28 | 1.35 | 20.92 | 21.1 | 20.92 | 39204 |
| 1736897400 | 20.81 | 0.01 | 0.05 | 20.71 | 20.81 | 20.71 | 13966 |
| 1736811000 | 20.8 | 0.11 | 0.53 | 20.74 | 20.82 | 20.74 | 21957 |
| 1736551800 | 20.69 | 0.56 | 2.76 | 20.69 | 20.72 | 20.55 | 34719 |
| 1736379000 | 20.135 | 0.07 | 0.32 | 20.12 | 20.18 | 20.08 | 13454 |
| 1736292600 | 20.07 | 0.04 | 0.20 | 20.11 | 20.16 | 20.07 | 18107 |
| 1736206200 | 20.03 | 0.13 | 0.65 | 20.08 | 20.15 | 20.02 | 17806 |
| 1735947000 | 19.9 | -0.19 | -0.95 | 20 | 20.0104 | 19.88 | 81898 |
| 1735860600 | 20.09 | 0.14 | 0.70 | 20.07 | 20.2099 | 20.07 | 57614 |
| 1735687800 | 19.95 | 0 | 0.00 | 19.88 | 19.95 | 19.8655 | 23099 |
| 1735601400 | 19.95 | 0.17 | 0.86 | 20.05 | 20.08 | 19.88 | 23950 |
| 1735342200 | 19.78 | -0.46 | -2.27 | 19.82 | 19.8299 | 19.74 | 26793 |
| 1735255800 | 20.24 | -0.04 | -0.17 | 20.26 | 20.285 | 20.221 | 13417 |
| 1735077840 | 20.275 | 0.11 | 0.57 | 20.25 | 20.29 | 20.25 | 6325 |
| 1734996600 | 20.16 | 0 | 0.00 | 20.15 | 20.17 | 20.08 | 134364 |
| 1734737400 | 20.16 | 0.22 | 1.10 | 19.99 | 20.17 | 19.99 | 10056 |
| 1734651000 | 19.94 | 0.02 | 0.10 | 20.03 | 20.03 | 19.8805 | 22531 |
| 1734564600 | 19.92 | -0.24 | -1.19 | 20.15 | 20.18 | 19.92 | 11832 |
| 1734478200 | 20.16 | -0.1 | -0.51 | 20.09 | 20.17 | 20.02 | 6408 |
| 1734391800 | 20.2643 | -0.09 | -0.42 | 20.34 | 20.3499 | 20.2414 | 16530 |
| 1734132600 | 20.3504 | -0.12 | -0.58 | 20.38 | 20.38 | 20.325 | 8448 |
| 1734046200 | 20.47 | -0.07 | -0.34 | 20.42 | 20.4865 | 20.36 | 14591 |
| 1733959800 | 20.54 | 0.14 | 0.69 | 20.44 | 20.6 | 20.44 | 47786 |
| 1733873400 | 20.4 | 0.1 | 0.49 | 20.32 | 20.42 | 20.32 | 19253 |
| 1733787000 | 20.3 | 0.19 | 0.94 | 20.34 | 20.41 | 20.3 | 25179 |
| 1733527800 | 20.11 | -0.02 | -0.10 | 20.07 | 20.1385 | 20.03 | 13131 |
| 1733441400 | 20.13 | 0.06 | 0.32 | 20.1 | 20.1553 | 20.0901 | 8438 |
| 1733355000 | 20.065 | -0.03 | -0.17 | 20.12 | 20.1349 | 20.03 | 32794 |
| 1733268600 | 20.099 | 0.08 | 0.42 | 20.17 | 20.17 | 20.085 | 11710 |
| 1733182200 | 20.0144 | -0.25 | -1.21 | 20.1 | 20.1 | 19.97 | 23636 |
| 1732917840 | 20.26 | 0.1 | 0.50 | 20.28 | 20.3068 | 20.24 | 10224 |
| 1732750200 | 20.16 | -0.12 | -0.59 | 20.18 | 20.2327 | 20.13 | 5791 |
| 1732663800 | 20.2793 | 0.02 | 0.10 | 20.3 | 20.3452 | 20.21 | 14289 |
| 1732577400 | 20.26 | -0.12 | -0.61 | 20.34 | 20.379 | 20.211 | 16222 |
| 1732318200 | 20.3835 | -0.02 | -0.08 | 20.28 | 20.3902 | 20.28 | 9386 |
| 1732231800 | 20.4 | 0.1 | 0.50 | 20.43 | 20.43 | 20.31 | 13917 |
| 1732145400 | 20.2988 | 0.15 | 0.74 | 20.24 | 20.34 | 20.23 | 34861 |
| 1732059000 | 20.15 | 0.06 | 0.30 | 20.17 | 20.2 | 20.13 | 11150 |
| 1731972600 | 20.09 | 0.34 | 1.72 | 19.88 | 20.12 | 19.88 | 17694 |
| 1731713400 | 19.75 | 0.01 | 0.05 | 19.82 | 19.8597 | 19.75 | 10601 |
| 1731627000 | 19.74 | -0.13 | -0.63 | 19.89 | 19.9023 | 19.72 | 37356 |
| 1731540600 | 19.8652 | -0.06 | -0.28 | 19.86 | 19.92 | 19.7843 | 18264 |
| 1731454200 | 19.9218 | -0.13 | -0.64 | 20.02 | 20.0297 | 19.88 | 9482 |
| 1731367800 | 20.05 | -0.13 | -0.65 | 20.09 | 20.09 | 19.965 | 14369 |
| 1731108600 | 20.181 | -0.27 | -1.32 | 20.3 | 20.31 | 20.15 | 22865 |
| 1731022200 | 20.45 | 0.29 | 1.41 | 20.33 | 20.45 | 20.27 | 72746 |
| 1730935800 | 20.165 | -0.18 | -0.86 | 19.98 | 20.1911 | 19.97 | 132743 |
| 1730849400 | 20.34 | 0.02 | 0.10 | 20.45 | 20.46 | 20.33 | 11038 |
| 1730763000 | 20.32 | 0.21 | 1.06 | 20.26 | 20.338 | 20.26 | 19903 |
| 1730500200 | 20.1078 | -0.11 | -0.55 | 20.31 | 20.3199 | 20.1 | 27275 |
| 1730413800 | 20.22 | -0.08 | -0.37 | 20.27 | 20.27 | 20.1282 | 10046 |
| 1730327400 | 20.296 | 0.07 | 0.33 | 20.19 | 20.3 | 20.185 | 13239 |
| 1730241000 | 20.2302 | 0.03 | 0.15 | 20.2 | 20.2397 | 20.16 | 5743 |
| 1730154600 | 20.2 | -0.34 | -1.66 | 20.19 | 20.205 | 20.14 | 13554 |
| 1729895400 | 20.5407 | 0.01 | 0.05 | 20.47 | 20.55 | 20.45 | 4722 |
| 1729809000 | 20.53 | 0.09 | 0.44 | 20.57 | 20.57 | 20.37 | 17402 |
| 1729722600 | 20.44 | -0.07 | -0.34 | 20.41 | 20.48 | 20.38 | 29663 |
| 1729636200 | 20.5091 | 0.28 | 1.38 | 20.36 | 20.54 | 20.36 | 18922 |
| 1729549800 | 20.23 | 0.04 | 0.22 | 20.28 | 20.35 | 20.23 | 16595 |
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
