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 | -0.04 | -0.173010380623 | 23.12 | 23.425 | 22.975 | 151442 | 23.19226205 | SP |
| 4 | -0.52 | -2.20338983051 | 23.6 | 23.72 | 22.78 | 159626 | 23.39351785 | SP |
| 12 | -0.34 | -1.45175064048 | 23.42 | 23.72 | 22.78 | 177984 | 23.48406166 | SP |
| 26 | -1.28 | -5.25451559934 | 24.36 | 24.44 | 22.78 | 235493 | 23.64652567 | SP |
| 52 | -1.5 | -6.10252237592 | 24.58 | 24.7 | 22.78 | 237310 | 24.05327378 | SP |
| 156 | -1.97 | -7.86427145709 | 25.05 | 27.17 | 22.78 | 148410 | 24.26164601 | SP |
| 260 | -1.97 | -7.86427145709 | 25.05 | 27.17 | 22.78 | 148410 | 24.26164601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 23.19 | -0.14 | -0.60 | 23.27 | 23.27 | 23.105 | 162351 |
| 1735255800 | 23.33 | -0.05 | -0.21 | 23.27 | 23.425 | 23.27 | 122443 |
| 1735077840 | 23.38 | 0.3 | 1.30 | 23.12 | 23.38 | 23.12 | 65118 |
| 1734996600 | 23.08 | -0.12 | -0.52 | 23.12 | 23.155 | 22.975 | 255856 |
| 1734737400 | 23.2 | 0.26 | 1.13 | 22.81 | 23.315 | 22.78 | 122820 |
| 1734651000 | 22.94 | -0.11 | -0.48 | 23.06 | 23.3041 | 22.94 | 337063 |
| 1734564600 | 23.05 | -0.62 | -2.62 | 23.65 | 23.72 | 22.89 | 297148 |
| 1734478200 | 23.67 | -0.03 | -0.13 | 23.65 | 23.7 | 23.65 | 145926 |
| 1734391800 | 23.7 | 0.02 | 0.08 | 23.66 | 23.72 | 23.66 | 183245 |
| 1734132600 | 23.68 | 0.02 | 0.08 | 23.68 | 23.68 | 23.645 | 110530 |
| 1734046200 | 23.66 | -0.02 | -0.08 | 23.65 | 23.68 | 23.65 | 64067 |
| 1733959800 | 23.68 | 0.04 | 0.17 | 23.64 | 23.69 | 23.64 | 123141 |
| 1733873400 | 23.64 | 0.02 | 0.08 | 23.63 | 23.65 | 23.62 | 86723 |
| 1733787000 | 23.62 | -0.01 | -0.04 | 23.62 | 23.667 | 23.62 | 76040 |
| 1733527800 | 23.63 | 0.07 | 0.32 | 23.66 | 23.66 | 23.61 | 372805 |
| 1733441400 | 23.555 | -0.07 | -0.28 | 23.62 | 23.62 | 23.5418 | 191830 |
| 1733355000 | 23.62 | 0.03 | 0.13 | 23.64 | 23.64 | 23.59 | 102133 |
| 1733268600 | 23.59 | 0.02 | 0.08 | 23.58 | 23.5999 | 23.57 | 76357 |
| 1733182200 | 23.57 | 0.01 | 0.04 | 23.6 | 23.6 | 23.54 | 137289 |
| 1732917840 | 23.56 | 0.03 | 0.13 | 23.51 | 23.595 | 23.51 | 41629 |
| 1732750200 | 23.53 | 0.02 | 0.09 | 23.52 | 23.55 | 23.52 | 109551 |
| 1732663800 | 23.51 | 0.03 | 0.13 | 23.48 | 23.52 | 23.48 | 98975 |
| 1732577400 | 23.48 | -0.18 | -0.76 | 23.51 | 23.52 | 23.48 | 125917 |
| 1732318200 | 23.66 | 0.01 | 0.04 | 23.63 | 23.68 | 23.63 | 329944 |
| 1732231800 | 23.65 | 0.08 | 0.34 | 23.56 | 23.65 | 23.56 | 192120 |
| 1732145400 | 23.57 | -0.01 | -0.04 | 23.57 | 23.6 | 23.515 | 106385 |
| 1732059000 | 23.58 | 0.06 | 0.26 | 23.51 | 23.58 | 23.47 | 104602 |
| 1731972600 | 23.52 | 0.09 | 0.38 | 23.47 | 23.55 | 23.47 | 107286 |
| 1731713400 | 23.43 | -0.15 | -0.64 | 23.59 | 23.59 | 23.4 | 578083 |
| 1731627000 | 23.58 | 0.02 | 0.08 | 23.55 | 23.6 | 23.525 | 235876 |
| 1731540600 | 23.56 | 0 | 0.00 | 23.56 | 23.575 | 23.55 | 213756 |
| 1731454200 | 23.56 | 0.01 | 0.04 | 23.52 | 23.57 | 23.52 | 140748 |
| 1731367800 | 23.55 | -0.09 | -0.36 | 23.61 | 23.61 | 23.5301 | 269037 |
| 1731108600 | 23.635 | 0.02 | 0.06 | 23.6 | 23.64 | 23.6 | 54937 |
| 1731022200 | 23.62 | 0.09 | 0.38 | 23.52 | 23.6258 | 23.52 | 123807 |
| 1730935800 | 23.53 | 0.01 | 0.04 | 23.53 | 23.5499 | 23.497 | 212905 |
| 1730849400 | 23.52 | 0.02 | 0.06 | 23.54 | 23.54 | 23.52 | 103925 |
| 1730763000 | 23.505 | 0.04 | 0.17 | 23.46 | 23.51 | 23.46 | 908569 |
| 1730500200 | 23.4648 | 0.03 | 0.15 | 23.45 | 23.5 | 23.45 | 111460 |
| 1730413800 | 23.43 | -0.05 | -0.21 | 23.52 | 23.52 | 23.42 | 160145 |
| 1730327400 | 23.48 | -0.01 | -0.04 | 23.5 | 23.5094 | 23.4 | 378701 |
| 1730241000 | 23.49 | 0.02 | 0.09 | 23.43 | 23.495 | 23.43 | 130268 |
| 1730154600 | 23.47 | -0.09 | -0.38 | 23.41 | 23.47 | 23.41 | 171581 |
| 1729895400 | 23.56 | 0 | 0.00 | 23.54 | 23.62 | 23.54 | 160951 |
| 1729809000 | 23.56 | 0.03 | 0.13 | 23.51 | 23.57 | 23.51 | 293741 |
| 1729722600 | 23.53 | -0.02 | -0.08 | 23.56 | 23.57 | 23.5 | 54582 |
| 1729636200 | 23.55 | 0 | 0.02 | 23.53 | 23.56 | 23.53 | 83714 |
| 1729549800 | 23.545 | -0.01 | -0.02 | 23.55 | 23.56 | 23.53 | 72810 |
| 1729290600 | 23.55 | 0.01 | 0.04 | 23.53 | 23.566 | 23.53 | 68270 |
| 1729204200 | 23.54 | 0.02 | 0.09 | 23.53 | 23.544 | 23.5211 | 53336 |
| 1729117800 | 23.52 | 0.01 | 0.04 | 23.5 | 23.53 | 23.5 | 248664 |
| 1729031400 | 23.51 | 0.02 | 0.09 | 23.49 | 23.53 | 23.49 | 178953 |
| 1728945000 | 23.49 | -0.02 | -0.09 | 23.46 | 23.5191 | 23.46 | 141962 |
| 1728685800 | 23.51 | 0.01 | 0.04 | 23.49 | 23.52 | 23.49 | 118369 |
| 1728599400 | 23.5 | 0.03 | 0.13 | 23.47 | 23.51 | 23.47 | 121318 |
| 1728513000 | 23.47 | -0.03 | -0.13 | 23.46 | 23.5 | 23.46 | 361409 |
| 1728426600 | 23.5 | 0.02 | 0.09 | 23.44 | 23.5 | 23.44 | 208237 |
| 1728340200 | 23.48 | 0.01 | 0.04 | 23.42 | 23.4899 | 23.42 | 113661 |
| 1728081000 | 23.47 | 0.03 | 0.13 | 23.47 | 23.49 | 23.46 | 139735 |
| 1727994600 | 23.44 | 0.01 | 0.04 | 23.44 | 23.45 | 23.42 | 260604 |
| 1727908200 | 23.43 | 0.01 | 0.04 | 23.38 | 23.44 | 23.38 | 145712 |
| 1727821800 | 23.42 | -0.03 | -0.11 | 23.44 | 23.455 | 23.41 | 373153 |
| 1727735400 | 23.445 | 0.02 | 0.06 | 23.42 | 23.455 | 23.42 | 88061 |
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
