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 | 1.93 | 7.53023800234 | 25.63 | 28.48 | 25.15 | 483791 | 27.32951593 | SP |
| 4 | 0.79 | 2.95106462458 | 26.77 | 28.48 | 22.6601 | 537309 | 25.14751367 | SP |
| 12 | 9.56 | 53.1111111111 | 18 | 28.48 | 17.74 | 384138 | 24.82153947 | SP |
| 26 | 9.06 | 48.972972973 | 18.5 | 28.48 | 17.74 | 328453 | 22.74707417 | SP |
| 52 | 14.46 | 110.381679389 | 13.1 | 28.48 | 13.1 | 192161 | 22.04420036 | SP |
| 156 | 12.64 | 84.7184986595 | 14.92 | 28.48 | 9.26 | 82030 | 20.19402808 | SP |
| 260 | 1.17 | 4.43349753695 | 26.39 | 28.48 | 9.26 | 59860 | 20.54091908 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 28.17 | 0.34 | 1.22 | 28.33 | 28.48 | 27.99 | 867178 |
| 1781821800 | 27.83 | 1.6 | 6.10 | 27.7 | 27.99 | 27.545 | 474038 |
| 1781735400 | 26.23 | 0.93 | 3.68 | 26.56 | 26.65 | 26.2 | 257341 |
| 1781649000 | 25.3 | -0.22 | -0.86 | 25.63 | 25.66 | 25.15 | 336606 |
| 1781562600 | 25.52 | 1.34 | 5.54 | 25.2 | 25.64 | 25.2 | 787746 |
| 1781303400 | 24.18 | -0.25 | -1.02 | 24.24 | 24.31 | 24.0799 | 95003 |
| 1781217000 | 24.43 | 0.91 | 3.87 | 23.87 | 24.45 | 23.87 | 298306 |
| 1781130600 | 23.52 | -0.28 | -1.18 | 23.82 | 23.88 | 23.43 | 280710 |
| 1781044200 | 23.8 | 0.73 | 3.16 | 24.14 | 24.5 | 23.2002 | 863614 |
| 1780957800 | 23.07 | -0.43 | -1.83 | 23.12 | 23.21 | 22.6601 | 543830 |
| 1780698600 | 23.5 | -1.47 | -5.89 | 23.96 | 24.11 | 23.2 | 685285 |
| 1780612200 | 24.97 | 0.23 | 0.93 | 24.98 | 25.09 | 24.78 | 335495 |
| 1780525800 | 24.74 | 0.34 | 1.39 | 24.85 | 25 | 24.68 | 311469 |
| 1780439400 | 24.4 | 0.63 | 2.65 | 24.38 | 24.5999 | 24.35 | 801008 |
| 1780353000 | 23.77 | -1.33 | -5.30 | 23.87 | 23.99 | 23.69 | 1176112 |
| 1780093800 | 25.1 | -1.37 | -5.18 | 25.33 | 25.4 | 25.1 | 516970 |
| 1780007400 | 26.47 | 0.42 | 1.61 | 26.2 | 26.59 | 26.15 | 606032 |
| 1779921000 | 26.05 | -0.67 | -2.51 | 26.07 | 26.15 | 25.91 | 344463 |
| 1779834600 | 26.72 | 1.14 | 4.46 | 26.77 | 26.789 | 26.485 | 627669 |
| 1779489000 | 25.58 | -0.3 | -1.16 | 25.71 | 25.83 | 25.57 | 337879 |
| 1779402600 | 25.88 | -0.77 | -2.89 | 25.56 | 26.09 | 25.33 | 2598883 |
| 1779316200 | 26.65 | 1.1 | 4.31 | 26.52 | 26.75 | 26.35 | 1281034 |
| 1779229800 | 25.55 | 0.86 | 3.48 | 25.5 | 25.78 | 25.31 | 530325 |
| 1779143400 | 24.69 | 0.13 | 0.53 | 24.87 | 24.97 | 24.56 | 265910 |
| 1778884200 | 24.56 | -0.61 | -2.42 | 24.56 | 24.72 | 24.385 | 930798 |
| 1778797800 | 25.17 | -0.85 | -3.27 | 25.14 | 25.595 | 24.89 | 1971730 |
| 1778711400 | 26.02 | 1.03 | 4.12 | 25.78 | 26.135 | 25.59 | 370302 |
| 1778625000 | 24.99 | -0.18 | -0.72 | 25.31 | 25.31 | 24.86 | 113477 |
| 1778538600 | 25.17 | 1.36 | 5.71 | 24.86 | 25.3 | 24.86 | 392423 |
| 1778279400 | 23.81 | -0.14 | -0.58 | 23.85 | 23.89 | 23.62 | 154038 |
| 1778193000 | 23.95 | -0.34 | -1.40 | 24.42 | 24.42 | 23.95 | 123855 |
| 1778106600 | 24.29 | 1.03 | 4.43 | 24.1 | 24.375 | 24.01 | 614508 |
| 1778020200 | 23.26 | 0.14 | 0.61 | 23.22 | 23.33 | 22.99 | 77339 |
| 1777933800 | 23.12 | -0.17 | -0.73 | 23.24 | 23.24 | 22.87 | 31924 |
| 1777674600 | 23.29 | 0.1 | 0.43 | 23.23 | 23.37 | 22.99 | 38425 |
| 1777588200 | 23.19 | 1.99 | 9.39 | 22.5 | 23.32 | 22.35 | 179003 |
| 1777501800 | 21.2 | -0.03 | -0.14 | 21.44 | 21.44 | 21.18 | 17230 |
| 1777415400 | 21.23 | -0.36 | -1.67 | 21.4 | 21.4 | 21.15 | 67622 |
| 1777329000 | 21.59 | 0.65 | 3.10 | 21.53 | 21.73 | 21.53 | 68849 |
| 1777069800 | 20.94 | 0.25 | 1.21 | 20.96 | 20.96 | 20.7 | 53248 |
| 1776983400 | 20.69 | -0.22 | -1.05 | 20.65 | 20.72 | 20.4875 | 35707 |
| 1776897000 | 20.91 | 0.68 | 3.36 | 20.81 | 20.99 | 20.75 | 79942 |
| 1776810600 | 20.23 | -0.7 | -3.34 | 20.5 | 20.5 | 20.1801 | 33181 |
| 1776724200 | 20.93 | 0.26 | 1.26 | 20.92 | 21.05 | 20.83 | 33681 |
| 1776465000 | 20.67 | 0.41 | 2.02 | 20.72 | 20.72 | 20.5006 | 53507 |
| 1776378600 | 20.26 | -0.07 | -0.34 | 20.5 | 20.5 | 20.25 | 67665 |
| 1776292200 | 20.33 | -0.15 | -0.73 | 20.3 | 20.38 | 20.21 | 57614 |
| 1776205800 | 20.48 | 0.46 | 2.30 | 20.19 | 20.49 | 20.19 | 40814 |
| 1776119400 | 20.02 | 0.38 | 1.93 | 19.8 | 20.07 | 19.77 | 65763 |
| 1775860200 | 19.64 | 0.26 | 1.34 | 19.64 | 19.72 | 19.55 | 102594 |
| 1775773800 | 19.38 | -0.04 | -0.21 | 19.37 | 19.4 | 19.21 | 85172 |
| 1775687400 | 19.42 | 1.19 | 6.53 | 19.46 | 19.54 | 19.28 | 139548 |
| 1775601000 | 18.23 | 0.19 | 1.05 | 18.01 | 18.26 | 18.01 | 50477 |
| 1775514600 | 18.04 | -0.13 | -0.72 | 18.08 | 18.135 | 17.97 | 57995 |
| 1775169000 | 18.17 | -0.39 | -2.10 | 17.94 | 18.24 | 17.91 | 349193 |
| 1775082600 | 18.56 | 0.28 | 1.53 | 18.4 | 18.66 | 18.4 | 40849 |
| 1774996200 | 18.28 | 0.09 | 0.49 | 18 | 18.296 | 17.74 | 174510 |
| 1774909800 | 18.19 | 0.1 | 0.55 | 18.33 | 18.35 | 18.1 | 68086 |
| 1774650600 | 18.09 | 0.05 | 0.28 | 18.26 | 18.26 | 18 | 52391 |
| 1774564200 | 18.04 | -0.69 | -3.68 | 18.36 | 18.36 | 18.02 | 103133 |
| 1774477800 | 18.73 | 0.52 | 2.86 | 18.72 | 18.76 | 18.6219 | 33007 |
| 1774391400 | 18.21 | 0.1 | 0.55 | 18 | 18.31 | 18 | 18160 |
| 1774305000 | 18.11 | 0.02 | 0.11 | 18.18 | 18.345 | 18.04 | 190109 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
