Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0478011472275 | 20.92 | 21.0313 | 20.4573 | 273791 | 20.79698192 | SP |
| 4 | 0.14 | 0.674049109292 | 20.77 | 21.0313 | 20.37 | 395738 | 20.72618534 | SP |
| 12 | -0.51 | -2.38095238095 | 21.42 | 21.81 | 20.37 | 297616 | 21.01492871 | SP |
| 26 | -0.47 | -2.19831618335 | 21.38 | 23.6446 | 20.37 | 262674 | 21.56772607 | SP |
| 52 | -0.67 | -3.1047265987 | 21.58 | 23.6446 | 20.08 | 240606 | 21.34711738 | SP |
| 156 | -6.28 | -23.0967267378 | 27.19 | 27.36 | 19.32 | 118892 | 21.51784002 | SP |
| 260 | -6.56 | -23.8805970149 | 27.47 | 31.61 | 19.32 | 74398 | 21.87213971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 20.91 | 0.1 | 0.48 | 20.86 | 20.97 | 20.85 | 211466 |
| 1737156600 | 20.81 | 0.04 | 0.19 | 20.87 | 20.87 | 20.775 | 460974 |
| 1737070200 | 20.77 | 0.1 | 0.48 | 20.68 | 20.825 | 20.645 | 255021 |
| 1736983800 | 20.67 | 0.25 | 1.22 | 20.92 | 21.0313 | 20.4573 | 174887 |
| 1736897400 | 20.42 | 0.01 | 0.05 | 20.44 | 20.44 | 20.37 | 285549 |
| 1736811000 | 20.41 | -0.12 | -0.58 | 20.45 | 20.469 | 20.38 | 207921 |
| 1736551800 | 20.53 | -0.15 | -0.73 | 20.6 | 20.6 | 20.47 | 406552 |
| 1736379000 | 20.68 | 0.06 | 0.29 | 20.59 | 20.685 | 20.58 | 162482 |
| 1736292600 | 20.62 | -0.12 | -0.58 | 20.71 | 20.71 | 20.575 | 1145479 |
| 1736206200 | 20.74 | -0.04 | -0.19 | 20.78 | 20.78 | 20.7 | 252737 |
| 1735947000 | 20.78 | -0.07 | -0.34 | 20.81 | 20.9 | 20.7737 | 559284 |
| 1735860600 | 20.85 | 0.01 | 0.05 | 20.91 | 20.9362 | 20.795 | 273825 |
| 1735687800 | 20.84 | -0.02 | -0.10 | 20.95 | 20.95 | 20.805 | 447037 |
| 1735601400 | 20.86 | 0.1 | 0.48 | 20.82 | 20.8899 | 20.81 | 973518 |
| 1735342200 | 20.76 | -0.07 | -0.34 | 20.8 | 20.835 | 20.7458 | 329505 |
| 1735255800 | 20.83 | 0.01 | 0.07 | 20.77 | 20.8399 | 20.7286 | 223051 |
| 1735077840 | 20.815 | 0.01 | 0.02 | 20.75 | 20.815 | 20.7101 | 96597 |
| 1734996600 | 20.81 | -0.09 | -0.43 | 20.89 | 20.89 | 20.7714 | 771171 |
| 1734737400 | 20.9 | 0.07 | 0.34 | 20.95 | 20.985 | 20.88 | 499840 |
| 1734651000 | 20.83 | -0.19 | -0.90 | 20.85 | 20.8799 | 20.77 | 272307 |
| 1734564600 | 21.02 | -0.18 | -0.85 | 21.19 | 21.2066 | 20.95 | 262896 |
| 1734478200 | 21.2 | 0.02 | 0.09 | 21.18 | 21.2352 | 21.17 | 127712 |
| 1734391800 | 21.18 | 0 | 0.00 | 21.21 | 21.21 | 21.14 | 159902 |
| 1734132600 | 21.18 | -0.21 | -0.98 | 21.32 | 21.32 | 21.16 | 115809 |
| 1734046200 | 21.39 | -0.12 | -0.56 | 21.5 | 21.5 | 21.37 | 95438 |
| 1733959800 | 21.51 | -0.11 | -0.51 | 21.64 | 21.6538 | 21.5007 | 99553 |
| 1733873400 | 21.62 | -0.06 | -0.28 | 21.63 | 21.635 | 21.56 | 171054 |
| 1733787000 | 21.68 | -0.08 | -0.37 | 21.73 | 21.73 | 21.67 | 99803 |
| 1733527800 | 21.76 | 0.07 | 0.30 | 21.77 | 21.81 | 21.7 | 91872 |
| 1733441400 | 21.695 | -0.01 | -0.02 | 21.64 | 21.7068 | 21.61 | 157611 |
| 1733355000 | 21.7 | 0.18 | 0.84 | 21.51 | 21.7099 | 21.46 | 271993 |
| 1733268600 | 21.52 | -0.15 | -0.69 | 21.62 | 21.635 | 21.51 | 387283 |
| 1733182200 | 21.67 | 0.08 | 0.37 | 21.64 | 21.68 | 21.445 | 200153 |
| 1732917840 | 21.59 | 0.14 | 0.65 | 21.58 | 21.6451 | 21.5313 | 55055 |
| 1732750200 | 21.45 | 0.09 | 0.42 | 21.46 | 21.505 | 21.41 | 97453 |
| 1732663800 | 21.36 | -0.03 | -0.14 | 21.35 | 21.37 | 21.285 | 105738 |
| 1732577400 | 21.39 | 0.32 | 1.52 | 21.32 | 21.3943 | 21.295 | 178212 |
| 1732318200 | 21.07 | 0.01 | 0.05 | 21.09 | 21.1089 | 21.0423 | 299679 |
| 1732231800 | 21.06 | -0.14 | -0.66 | 21.13 | 21.145 | 21.015 | 191253 |
| 1732145400 | 21.2 | 0.02 | 0.09 | 21.15 | 21.2 | 21.1 | 143171 |
| 1732059000 | 21.18 | 0.08 | 0.38 | 21.19 | 21.2299 | 21.1602 | 431343 |
| 1731972600 | 21.1 | 0.05 | 0.24 | 21.05 | 21.115 | 20.995 | 136813 |
| 1731713400 | 21.05 | -0.03 | -0.14 | 21.05 | 21.1399 | 20.95 | 107166 |
| 1731627000 | 21.08 | 0.03 | 0.14 | 21.16 | 21.18 | 21.045 | 855177 |
| 1731540600 | 21.05 | -0.07 | -0.33 | 21.26 | 21.26 | 21.02 | 219430 |
| 1731454200 | 21.12 | -0.22 | -1.03 | 21.3 | 21.3 | 21.09 | 437732 |
| 1731367800 | 21.34 | -0.09 | -0.42 | 21.42 | 21.4218 | 21.3015 | 320771 |
| 1731108600 | 21.43 | 0.15 | 0.70 | 21.34 | 21.47 | 21.34 | 190651 |
| 1731022200 | 21.28 | 0.25 | 1.19 | 21.2 | 21.3186 | 21.15 | 481865 |
| 1730935800 | 21.03 | -0.32 | -1.50 | 21.1 | 21.11 | 20.95 | 563191 |
| 1730849400 | 21.35 | 0.04 | 0.19 | 21.31 | 21.3601 | 21.1814 | 402420 |
| 1730763000 | 21.31 | 0.19 | 0.90 | 21.33 | 21.37 | 21.2201 | 267684 |
| 1730500200 | 21.12 | -0.19 | -0.89 | 21.33 | 21.41 | 21.115 | 357878 |
| 1730413800 | 21.31 | -0.01 | -0.05 | 21.32 | 21.37 | 21.2101 | 156804 |
| 1730327400 | 21.32 | -0.01 | -0.05 | 21.42 | 21.485 | 21.2938 | 215271 |
| 1730241000 | 21.33 | 0 | 0.00 | 21.22 | 21.33 | 21.16 | 106490 |
| 1730154600 | 21.33 | -0.06 | -0.28 | 21.4 | 21.4 | 21.255 | 216853 |
| 1729895400 | 21.39 | -0.07 | -0.33 | 21.52 | 21.52 | 21.364 | 93075 |
| 1729809000 | 21.46 | 0.05 | 0.23 | 21.45 | 21.5079 | 21.355 | 169418 |
| 1729722600 | 21.41 | -0.06 | -0.28 | 21.42 | 21.4262 | 21.3407 | 138663 |
| 1729636200 | 21.47 | -0.09 | -0.42 | 21.53 | 21.53 | 21.4301 | 187144 |
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
