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 | -0.06 | -0.327153762268 | 18.34 | 18.47 | 18.17 | 4502 | 18.35483476 | SP |
| 4 | -0.83 | -4.34327577185 | 19.11 | 19.2 | 18.08 | 12237 | 18.6194751 | SP |
| 12 | -1.88 | -9.3253968254 | 20.16 | 20.56 | 18.08 | 9017 | 19.38512975 | SP |
| 26 | -0.31 | -1.66756320602 | 18.59 | 20.99 | 18.08 | 13435 | 19.34598088 | SP |
| 52 | -0.38 | -2.03644158628 | 18.66 | 20.99 | 17.835 | 12734 | 19.04038028 | SP |
| 156 | -3.08 | -14.4194756554 | 21.36 | 21.82 | 14.02 | 10713 | 18.72422219 | SP |
| 260 | -1.64 | -8.23293172691 | 19.92 | 23.23 | 11.94 | 14160 | 19.03412566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 18.241 | -0.17 | -0.92 | 18.26 | 18.29 | 18.17 | 6327 |
| 1735342200 | 18.41 | -0.04 | -0.22 | 18.36 | 18.46 | 18.36 | 5533 |
| 1735255800 | 18.4501 | 0.07 | 0.36 | 18.41 | 18.47 | 18.385 | 3620 |
| 1735077840 | 18.3832 | 0.05 | 0.27 | 18.34 | 18.39 | 18.34 | 2517 |
| 1734996600 | 18.3346 | 0.11 | 0.62 | 18.25 | 18.3346 | 18.19 | 3824 |
| 1734737400 | 18.221 | 0.05 | 0.28 | 18.1286 | 18.3 | 18.12 | 74229 |
| 1734651000 | 18.17 | -0.02 | -0.11 | 18.2 | 18.2 | 18.14 | 1865 |
| 1734564600 | 18.19 | -0.37 | -1.99 | 18.56 | 18.61 | 18.175 | 13158 |
| 1734478200 | 18.56 | -0.39 | -2.06 | 18.59 | 18.6101 | 18.56 | 12052 |
| 1734391800 | 18.9504 | 0 | 0.02 | 18.85 | 18.98 | 18.85 | 4535 |
| 1734132600 | 18.947 | -0.01 | -0.07 | 19.05 | 19.05 | 18.91 | 3844 |
| 1734046200 | 18.9604 | 0.07 | 0.37 | 19.03 | 19.03 | 18.95 | 2364 |
| 1733959800 | 18.8897 | -0.11 | -0.58 | 18.96 | 18.9749 | 18.87 | 6792 |
| 1733873400 | 19 | -0.01 | -0.03 | 19 | 19.01 | 19 | 1500 |
| 1733787000 | 19.005 | -0.12 | -0.63 | 19.17 | 19.17 | 19.005 | 23118 |
| 1733527800 | 19.125 | -0.01 | -0.06 | 19.2 | 19.2 | 19.125 | 3207 |
| 1733441400 | 19.1374 | 0.05 | 0.24 | 19.17 | 19.17 | 19.12 | 1560 |
| 1733355000 | 19.0908 | 0.05 | 0.27 | 19.05 | 19.16 | 19.05 | 12556 |
| 1733268600 | 19.04 | -0.02 | -0.10 | 19.07 | 19.07 | 19.03 | 44185 |
| 1733182200 | 19.06 | -0.08 | -0.40 | 19.02 | 19.1 | 19 | 6661 |
| 1732917840 | 19.1371 | 0 | 0.01 | 19 | 19.14 | 19 | 1079 |
| 1732750200 | 19.1348 | 0.26 | 1.38 | 19.09 | 19.1348 | 18.99 | 1798 |
| 1732663800 | 18.8747 | -0.25 | -1.30 | 18.92 | 18.92 | 18.81 | 1137 |
| 1732577400 | 19.1231 | 0.18 | 0.94 | 19.13 | 19.17 | 19.11 | 3105 |
| 1732318200 | 18.945 | 0.16 | 0.87 | 18.9 | 18.945 | 18.9 | 2603 |
| 1732231800 | 18.7811 | -0.02 | -0.11 | 18.75 | 18.79 | 18.74 | 3077 |
| 1732145400 | 18.8022 | 0.01 | 0.06 | 18.82 | 18.825 | 18.73 | 4232 |
| 1732059000 | 18.79 | -0.12 | -0.61 | 18.76 | 18.81 | 18.75 | 3248 |
| 1731972600 | 18.905 | 0 | 0.01 | 18.86 | 18.935 | 18.86 | 1035 |
| 1731713400 | 18.9028 | -0.28 | -1.48 | 19.02 | 19.03 | 18.9028 | 1970 |
| 1731627000 | 19.1876 | 0.03 | 0.16 | 19.2857 | 19.2857 | 19.1876 | 952 |
| 1731540600 | 19.1564 | -0.06 | -0.31 | 19.13 | 19.18 | 19.13 | 602 |
| 1731454200 | 19.2164 | -0.34 | -1.76 | 19.37 | 19.37 | 19.15 | 2236 |
| 1731367800 | 19.56 | -0.13 | -0.66 | 19.61 | 19.61 | 19.56 | 3850 |
| 1731108600 | 19.69 | -0.14 | -0.71 | 19.68 | 19.732 | 19.6 | 2311 |
| 1731022200 | 19.83 | 0.26 | 1.33 | 19.76 | 19.89 | 19.76 | 6376 |
| 1730935800 | 19.57 | -0.49 | -2.44 | 19.69 | 19.69 | 19.52 | 4145 |
| 1730849400 | 20.06 | 0.25 | 1.27 | 20 | 20.07 | 19.985 | 102075 |
| 1730763000 | 19.8081 | -0.12 | -0.60 | 19.95 | 19.95 | 19.8081 | 2005 |
| 1730500200 | 19.9276 | 0.1 | 0.49 | 20.01 | 20.06 | 19.9 | 16432 |
| 1730413800 | 19.83 | -0.13 | -0.63 | 19.91 | 19.91 | 19.83 | 694 |
| 1730327400 | 19.9566 | -0.19 | -0.96 | 19.95 | 20.03 | 19.95 | 531 |
| 1730241000 | 20.15 | -0.07 | -0.35 | 20.14 | 20.15 | 20.08 | 2287 |
| 1730154600 | 20.22 | 0.07 | 0.35 | 20.19 | 20.23 | 20.17 | 4288 |
| 1729895400 | 20.15 | 0.02 | 0.10 | 20.21 | 20.21 | 20.08 | 985 |
| 1729809000 | 20.1294 | 0.02 | 0.09 | 20.19 | 20.19 | 20.1235 | 619 |
| 1729722600 | 20.1123 | -0.06 | -0.29 | 20.16 | 20.16 | 20.04 | 1842 |
| 1729636200 | 20.17 | -0.11 | -0.54 | 20.15 | 20.19 | 20.15 | 4633 |
| 1729549800 | 20.2794 | -0.28 | -1.36 | 20.47 | 20.47 | 20.27 | 2642 |
| 1729290600 | 20.56 | 0.15 | 0.73 | 20.42 | 20.56 | 20.4 | 5867 |
| 1729204200 | 20.41 | 0.01 | 0.05 | 20.43 | 20.479 | 20.41 | 3605 |
| 1729117800 | 20.4 | -0.03 | -0.13 | 20.455 | 20.46 | 20.39 | 4453 |
| 1729031400 | 20.4262 | -0.11 | -0.55 | 20.52 | 20.52 | 20.425 | 699 |
| 1728945000 | 20.54 | 0.12 | 0.59 | 20.42 | 20.54 | 20.37 | 11155 |
| 1728685800 | 20.42 | 0.19 | 0.96 | 20.31 | 20.43 | 20.31 | 10630 |
| 1728599400 | 20.2252 | -0.01 | -0.07 | 20.26 | 20.3 | 20.18 | 37571 |
| 1728513000 | 20.24 | -0 | -0.02 | 20.22 | 20.32 | 20.18 | 5499 |
| 1728426600 | 20.2441 | -0.04 | -0.18 | 20.16 | 20.26 | 20.151426 | 20906 |
| 1728340200 | 20.28 | -0.28 | -1.36 | 20.46 | 20.5085 | 20.28 | 1802 |
| 1728081000 | 20.56 | -0.02 | -0.08 | 20.46 | 20.56 | 20.455 | 9847 |
| 1727994600 | 20.5758 | -0.13 | -0.65 | 20.57 | 20.595 | 20.5 | 9253 |
| 1727908200 | 20.71 | -0.12 | -0.58 | 20.66 | 20.75 | 20.65 | 19230 |
| 1727821800 | 20.8305 | -0.04 | -0.20 | 20.93 | 20.93 | 20.7701 | 14680 |
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
