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 | 0.365 | 1.84997465788 | 19.73 | 20.1215 | 19.51 | 1877 | 19.83496635 | SP |
| 4 | -0.815 | -3.89765662363 | 20.91 | 21.26 | 19.51 | 1929 | 19.98502149 | SP |
| 12 | -0.38 | -1.85592185592 | 20.475 | 21.55 | 18.28 | 1511 | 20.31718844 | SP |
| 26 | 1.885 | 10.3514552444 | 18.21 | 21.55 | 17.8 | 1691 | 19.65112876 | SP |
| 52 | 1.045 | 5.48556430446 | 19.05 | 21.55 | 17.79 | 1916 | 19.26533692 | SP |
| 156 | -3.405 | -14.4893617021 | 23.5 | 24.26 | 15.11 | 2142 | 19.66837079 | SP |
| 260 | -5.395 | -21.1651628089 | 25.49 | 27.66 | 15.11 | 2980 | 21.81058506 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 20.095 | 0.23 | 1.17 | 20 | 20.1 | 19.97 | 2605 |
| 1736292600 | 19.8634 | -0.08 | -0.39 | 20 | 20.03 | 19.8264 | 1763 |
| 1736206200 | 19.9407 | 0.09 | 0.44 | 20 | 20.1215 | 19.93 | 885 |
| 1735947000 | 19.853 | 0.27 | 1.38 | 19.6 | 19.853 | 19.6 | 847 |
| 1735860600 | 19.5829 | 0.05 | 0.27 | 19.73 | 19.73 | 19.51 | 3316 |
| 1735687800 | 19.53 | -0.18 | -0.92 | 19.51 | 19.68 | 19.51 | 3363 |
| 1735601400 | 19.7113 | -0.24 | -1.19 | 19.76 | 19.82 | 19.585 | 3162 |
| 1735342200 | 19.9486 | -0.2 | -1.01 | 19.96 | 20 | 19.88 | 1228 |
| 1735255800 | 20.1522 | 0.15 | 0.76 | 19.51 | 20.1522 | 19.51 | 677 |
| 1735077840 | 19.9993 | 0.06 | 0.32 | 19.935 | 20.02 | 19.935 | 314 |
| 1734996600 | 19.935 | 0.01 | 0.05 | 19.88 | 19.94 | 19.79 | 2192 |
| 1734737400 | 19.9256 | 0.05 | 0.26 | 21.06 | 21.06 | 19.54 | 3159 |
| 1734651000 | 19.873 | -0.05 | -0.23 | 19.83 | 19.94 | 19.78 | 3703 |
| 1734564600 | 19.9194 | -0.62 | -3.01 | 20.59 | 20.59 | 19.9194 | 592 |
| 1734478200 | 20.5379 | -0.14 | -0.69 | 21.26 | 21.26 | 20.5049 | 1933 |
| 1734391800 | 20.68 | 0.08 | 0.40 | 20.6 | 20.745 | 20.6 | 2096 |
| 1734132600 | 20.5966 | -0.12 | -0.58 | 20.7165 | 20.7165 | 20.55 | 1459 |
| 1734046200 | 20.7165 | -0.25 | -1.17 | 20.91 | 20.91 | 20.7165 | 1457 |
| 1733959800 | 20.962 | 0.03 | 0.12 | 21.05 | 21.05 | 20.962 | 1127 |
| 1733873400 | 20.9368 | -0.12 | -0.56 | 21 | 21 | 20.87 | 3897 |
| 1733787000 | 21.054 | -0.06 | -0.27 | 21.28 | 21.28 | 21.054 | 1538 |
| 1733527800 | 21.1119 | 0.18 | 0.84 | 21.03 | 21.1815 | 21.03 | 722 |
| 1733441400 | 20.935 | -0.25 | -1.20 | 21.12 | 21.19 | 20.93 | 2389 |
| 1733355000 | 21.1896 | 0.11 | 0.53 | 21.06 | 21.1896 | 21.06 | 2074 |
| 1733268600 | 21.0783 | -0.09 | -0.44 | 20.06 | 21.0783 | 20.06 | 544 |
| 1733182200 | 21.1709 | -0.03 | -0.15 | 21.28 | 21.28 | 21.11 | 5375 |
| 1732917840 | 21.2024 | 0.21 | 1.01 | 21.55 | 21.55 | 21.2024 | 130 |
| 1732750200 | 20.991 | 0.13 | 0.61 | 20.86 | 21.12 | 20.86 | 2186 |
| 1732663800 | 20.8643 | -0.02 | -0.09 | 20.85 | 20.8643 | 20.81 | 636 |
| 1732577400 | 20.8836 | 0.62 | 3.05 | 20.06 | 20.8913 | 20.06 | 873 |
| 1732318200 | 20.265 | 0.16 | 0.78 | 20.1077 | 20.265 | 20.1 | 868 |
| 1732231800 | 20.1077 | 0.14 | 0.71 | 19.87 | 20.1077 | 19.87 | 1070 |
| 1732145400 | 19.9653 | -0 | -0.01 | 19.84 | 19.9653 | 19.84 | 665 |
| 1732059000 | 19.9678 | 0.01 | 0.03 | 19.5 | 20.02 | 19.5 | 519 |
| 1731972600 | 19.9624 | 0.16 | 0.81 | 19.91 | 20.03 | 19.91 | 1247 |
| 1731713400 | 19.8017 | -0.32 | -1.58 | 21.35 | 21.35 | 19.77 | 4454 |
| 1731627000 | 20.1202 | -0.52 | -2.53 | 20.39 | 20.39 | 20.1202 | 978 |
| 1731540600 | 20.6422 | -0.3 | -1.41 | 20.94 | 20.94 | 20.6422 | 447 |
| 1731454200 | 20.938 | -0.26 | -1.24 | 20.97 | 20.97 | 20.938 | 147 |
| 1731367800 | 21.2 | 0.36 | 1.74 | 20.97 | 21.32 | 20.97 | 1335 |
| 1731108600 | 20.8381 | 0.01 | 0.02 | 20.94 | 20.94 | 20.82 | 760 |
| 1731022200 | 20.833 | 0.1 | 0.49 | 20.76 | 20.833 | 20.76 | 773 |
| 1730935800 | 20.7309 | 0.44 | 2.17 | 20.54 | 20.7309 | 20.54 | 2339 |
| 1730849400 | 20.2902 | 0.37 | 1.88 | 19.66 | 20.33 | 19.66 | 1245 |
| 1730763000 | 19.9159 | 0.06 | 0.33 | 19.9 | 20 | 19.9 | 3171 |
| 1730500200 | 19.8512 | 0.14 | 0.72 | 19.74 | 19.87 | 19.74 | 340 |
| 1730413800 | 19.7084 | -0.27 | -1.36 | 19.9801 | 19.9801 | 19.7 | 725 |
| 1730327400 | 19.9801 | -0.02 | -0.09 | 19.89 | 20.08 | 19.89 | 381 |
| 1730241000 | 19.9987 | -0.04 | -0.18 | 20.01 | 20.01 | 19.9987 | 66 |
| 1730154600 | 20.0357 | 0.02 | 0.09 | 18.28 | 20.0622 | 18.28 | 927 |
| 1729895400 | 20.0186 | -0.02 | -0.08 | 20.02 | 20.2699 | 20.0186 | 1382 |
| 1729809000 | 20.0351 | 0.04 | 0.19 | 19.97 | 20.14 | 19.97 | 1008 |
| 1729722600 | 19.9971 | -0.32 | -1.60 | 20.22 | 20.22 | 19.9971 | 546 |
| 1729636200 | 20.3216 | -0.01 | -0.05 | 20.26 | 20.3216 | 20.24 | 972 |
| 1729549800 | 20.3308 | -0.19 | -0.92 | 19.6 | 20.44 | 19.6 | 2946 |
| 1729290600 | 20.52 | 0.33 | 1.62 | 20.46 | 20.58 | 20.46 | 521 |
| 1729204200 | 20.1928 | -0.28 | -1.38 | 20.475 | 20.475 | 20.17 | 987 |
| 1729117800 | 20.475 | 0.13 | 0.65 | 20.35 | 20.5116 | 20.35 | 722 |
| 1729031400 | 20.3422 | -0.06 | -0.28 | 20.3984 | 20.3984 | 20.3422 | 466 |
| 1728945000 | 20.3984 | 0.06 | 0.31 | 20.34 | 20.4 | 20.28 | 4514 |
| 1728685800 | 20.3346 | 0.14 | 0.70 | 20.15 | 20.3822 | 20.15 | 4288 |
| 1728599400 | 20.1935 | -0.16 | -0.77 | 21.5 | 21.5 | 20.1786 | 732 |
| 1728513000 | 20.35 | 0.05 | 0.25 | 20.18 | 20.35 | 20.18 | 857 |
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
