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 | 0.29 | 1.33456051542 | 21.73 | 22.03 | 21.4475 | 607452 | 21.74015153 | SP |
| 4 | 0.3 | 1.38121546961 | 21.72 | 22.32 | 21.4475 | 467349 | 21.86940973 | SP |
| 12 | 0.09 | 0.410396716826 | 21.93 | 23.25 | 21.225 | 485867 | 22.14470788 | SP |
| 26 | 1.98 | 9.88023952096 | 20.04 | 23.25 | 18.275 | 466078 | 21.43413383 | SP |
| 52 | 4.43 | 25.1847640705 | 17.59 | 23.25 | 17.4 | 478606 | 19.99583545 | SP |
| 156 | 0.6 | 2.80112044818 | 21.42 | 23.25 | 16.16 | 550872 | 19.48520149 | SP |
| 260 | -2.48 | -10.1224489796 | 24.5 | 24.54 | 15.1 | 678359 | 20.32344594 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 22.02 | 0.12 | 0.55 | 22.01 | 22.16 | 21.95 | 319898 |
| 1737070200 | 21.9 | 0.07 | 0.32 | 21.82 | 21.98 | 21.82 | 395602 |
| 1736983800 | 21.83 | 0.06 | 0.28 | 21.86 | 21.93 | 21.7537 | 630534 |
| 1736897400 | 21.77 | 0.12 | 0.55 | 21.67 | 21.785 | 21.64 | 231290 |
| 1736811000 | 21.65 | -0.03 | -0.14 | 21.5 | 21.65 | 21.4475 | 657756 |
| 1736551800 | 21.68 | -0.61 | -2.74 | 21.73 | 21.74 | 21.53 | 1132791 |
| 1736379000 | 22.29 | 0.29 | 1.32 | 22.24 | 22.32 | 22.155 | 812913 |
| 1736292600 | 22 | -0.13 | -0.59 | 22.15 | 22.19 | 21.97 | 458732 |
| 1736206200 | 22.13 | 0.27 | 1.24 | 22.18 | 22.18 | 22.085 | 313410 |
| 1735947000 | 21.86 | 0.11 | 0.51 | 21.79 | 21.9 | 21.765 | 266757 |
| 1735860600 | 21.75 | -0.1 | -0.46 | 21.9 | 21.9 | 21.685 | 546633 |
| 1735687800 | 21.85 | -0.07 | -0.32 | 21.89 | 21.95 | 21.81 | 210632 |
| 1735601400 | 21.92 | 0.04 | 0.18 | 21.98 | 21.98 | 21.8648 | 534633 |
| 1735342200 | 21.88 | -0.13 | -0.59 | 21.94 | 21.94 | 21.835 | 267594 |
| 1735255800 | 22.01 | 0.04 | 0.18 | 22 | 22.01 | 21.935 | 206747 |
| 1735077840 | 21.97 | 0.11 | 0.50 | 22.01 | 22.01 | 21.92 | 92045 |
| 1734996600 | 21.86 | 0.08 | 0.37 | 21.82 | 21.8951 | 21.77 | 277417 |
| 1734737400 | 21.78 | -0.01 | -0.02 | 21.72 | 21.975 | 21.7015 | 944790 |
| 1734651000 | 21.785 | 0.02 | 0.11 | 21.86 | 21.91 | 21.7711 | 434800 |
| 1734564600 | 21.76 | -0.66 | -2.94 | 22.31 | 22.31 | 21.685 | 906299 |
| 1734478200 | 22.42 | -0.53 | -2.29 | 22.33 | 22.42 | 22.215 | 369005 |
| 1734391800 | 22.945 | 0.02 | 0.07 | 22.98 | 22.988 | 22.92 | 143484 |
| 1734132600 | 22.93 | -0.01 | -0.04 | 23.05 | 23.07 | 22.93 | 640184 |
| 1734046200 | 22.94 | -0.08 | -0.35 | 23.02 | 23.095 | 22.93 | 138211 |
| 1733959800 | 23.02 | -0.02 | -0.09 | 23 | 23.05 | 22.95 | 277954 |
| 1733873400 | 23.04 | 0.08 | 0.35 | 23.09 | 23.1199 | 23.0011 | 246890 |
| 1733787000 | 22.96 | -0.03 | -0.13 | 23.12 | 23.16 | 22.96 | 230843 |
| 1733527800 | 22.99 | -0.25 | -1.08 | 23.13 | 23.13 | 22.9351 | 207763 |
| 1733441400 | 23.24 | 0.19 | 0.82 | 23.19 | 23.25 | 23.1463 | 340623 |
| 1733355000 | 23.05 | 0.14 | 0.61 | 22.95 | 23.06 | 22.89 | 306221 |
| 1733268600 | 22.91 | 0.21 | 0.93 | 22.79 | 22.94 | 22.775 | 710829 |
| 1733182200 | 22.7 | -0.03 | -0.13 | 22.61 | 22.72 | 22.535 | 406641 |
| 1732917840 | 22.73 | 0.18 | 0.80 | 22.65 | 22.73 | 22.6 | 362896 |
| 1732750200 | 22.55 | 0.11 | 0.49 | 22.5 | 22.56 | 22.455 | 501135 |
| 1732663800 | 22.44 | -0.18 | -0.80 | 22.45 | 22.45 | 22.32 | 312371 |
| 1732577400 | 22.62 | -0.12 | -0.53 | 22.65 | 22.66 | 22.54 | 405235 |
| 1732318200 | 22.74 | -0.13 | -0.57 | 22.8 | 22.84 | 22.64 | 847896 |
| 1732231800 | 22.87 | 0.05 | 0.22 | 22.78 | 22.89 | 22.745 | 347443 |
| 1732145400 | 22.82 | -0.02 | -0.09 | 22.78 | 22.83 | 22.685 | 376731 |
| 1732059000 | 22.84 | 0.25 | 1.11 | 22.59 | 22.89 | 22.55 | 846164 |
| 1731972600 | 22.59 | 0.22 | 0.98 | 22.31 | 22.6 | 22.31 | 871430 |
| 1731713400 | 22.37 | 0.02 | 0.07 | 22.36 | 22.38 | 22.28 | 898067 |
| 1731627000 | 22.355 | 0 | 0.02 | 22.45 | 22.4985 | 22.33 | 354839 |
| 1731540600 | 22.35 | 0.15 | 0.68 | 22.41 | 22.41 | 22.285 | 648058 |
| 1731454200 | 22.2 | 0.04 | 0.18 | 22.27 | 22.3595 | 22.2 | 458577 |
| 1731367800 | 22.16 | -0.05 | -0.23 | 22.18 | 22.22 | 22.135 | 501599 |
| 1731108600 | 22.21 | -0.03 | -0.13 | 22.25 | 22.27 | 22.085 | 406796 |
| 1731022200 | 22.24 | 0.78 | 3.63 | 22.22 | 22.345 | 22.1201 | 602190 |
| 1730935800 | 21.46 | -0.22 | -1.01 | 21.39 | 21.475 | 21.255 | 282855 |
| 1730849400 | 21.68 | 0.2 | 0.93 | 21.59 | 21.68 | 21.565 | 323404 |
| 1730763000 | 21.48 | 0.11 | 0.51 | 21.51 | 21.63 | 21.465 | 393308 |
| 1730500200 | 21.37 | 0.01 | 0.05 | 21.46 | 21.5 | 21.34 | 2282810 |
| 1730413800 | 21.36 | -0.08 | -0.37 | 21.4 | 21.44 | 21.225 | 507700 |
| 1730327400 | 21.44 | -0.19 | -0.88 | 21.4 | 21.5 | 21.335 | 392522 |
| 1730241000 | 21.63 | -0.18 | -0.83 | 21.7 | 21.73 | 21.61 | 416020 |
| 1730154600 | 21.81 | 0.07 | 0.32 | 21.78 | 21.85 | 21.725 | 374965 |
| 1729895400 | 21.74 | -0.15 | -0.69 | 21.93 | 21.93 | 21.74 | 455120 |
| 1729809000 | 21.89 | 0.1 | 0.46 | 21.89 | 21.915 | 21.8 | 403097 |
| 1729722600 | 21.79 | -0.11 | -0.50 | 21.85 | 21.8698 | 21.7551 | 1064954 |
| 1729636200 | 21.9 | 0.02 | 0.09 | 21.86 | 21.915 | 21.85 | 821611 |
| 1729549800 | 21.88 | -0.23 | -1.04 | 21.92 | 21.955 | 21.78 | 452374 |
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
