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 | 0.5201 | 2.47784659362 | 20.99 | 21.6099 | 20.96 | 229755 | 21.38330911 | SP |
| 4 | 0.5101 | 2.42904761905 | 21 | 21.6099 | 20.725 | 228764 | 21.10017093 | SP |
| 12 | -0.2599 | -1.19384474047 | 21.77 | 21.81 | 20.37 | 300749 | 20.91200902 | SP |
| 26 | -0.7399 | -3.32539325843 | 22.25 | 23.6446 | 20.37 | 272086 | 21.37962999 | SP |
| 52 | 0.3601 | 1.70260047281 | 21.15 | 23.6446 | 20.08 | 253088 | 21.3038201 | SP |
| 156 | -5.2899 | -19.7384328358 | 26.8 | 27.11 | 19.32 | 127935 | 21.47199463 | SP |
| 260 | -7.6199 | -26.1582560934 | 29.13 | 31.61 | 19.32 | 79994 | 21.80628842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699000 | 21.46 | -0.05 | -0.23 | 21.41 | 21.6 | 21.4 | 242362 |
| 1740612600 | 21.51 | 0.11 | 0.51 | 21.38 | 21.5168 | 21.38 | 412399 |
| 1740526200 | 21.4 | 0.19 | 0.90 | 21.35 | 21.47 | 21.31 | 169660 |
| 1740439800 | 21.21 | 0.11 | 0.52 | 21.09 | 21.21 | 20.96 | 165693 |
| 1740180600 | 21.1 | 0.07 | 0.33 | 20.99 | 21.15 | 20.98 | 158660 |
| 1740094200 | 21.03 | 0.08 | 0.38 | 21 | 21.207 | 20.9795 | 111335 |
| 1740007800 | 20.95 | -0.02 | -0.10 | 20.9 | 21.05 | 20.8821 | 194975 |
| 1739921400 | 20.97 | -0.08 | -0.38 | 21.07 | 21.07 | 20.91 | 112589 |
| 1739575800 | 21.05 | 0.11 | 0.53 | 21.08 | 21.13 | 21.045 | 187174 |
| 1739489400 | 20.94 | 0.17 | 0.82 | 20.92 | 20.97 | 20.88 | 314358 |
| 1739403000 | 20.77 | -0.17 | -0.81 | 20.83 | 20.83 | 20.725 | 241343 |
| 1739316600 | 20.94 | -0.09 | -0.43 | 20.98 | 21 | 20.93 | 231989 |
| 1739230200 | 21.03 | -0.06 | -0.28 | 21.15 | 21.19 | 21.02 | 384702 |
| 1738971000 | 21.09 | -0.11 | -0.50 | 21.22 | 21.2207 | 21.055 | 118695 |
| 1738884600 | 21.195 | -0.01 | -0.02 | 21.24 | 21.24 | 21.1501 | 115888 |
| 1738798200 | 21.2 | 0.19 | 0.90 | 21.12 | 21.2895 | 21.08 | 361226 |
| 1738711800 | 21.01 | 0.09 | 0.43 | 20.89 | 21.0282 | 20.8505 | 316228 |
| 1738625400 | 20.92 | -0.02 | -0.10 | 21.03 | 21.1126 | 20.9 | 274515 |
| 1738366200 | 20.94 | -0.04 | -0.19 | 21 | 21.09 | 20.8607 | 239941 |
| 1738279800 | 20.98 | 0.05 | 0.24 | 21.02 | 21.02 | 20.955 | 101363 |
| 1738193400 | 20.93 | -0.02 | -0.10 | 21.07 | 21.07 | 20.85 | 164473 |
| 1738107000 | 20.95 | 0.02 | 0.10 | 20.86 | 20.9802 | 20.86 | 679956 |
| 1738020600 | 20.93 | 0.17 | 0.82 | 20.92 | 20.96 | 20.87 | 1090475 |
| 1737761400 | 20.76 | -0.03 | -0.14 | 20.71 | 20.7759 | 20.6697 | 291136 |
| 1737675000 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1737588600 | 20.79 | -0.12 | -0.57 | 20.82 | 20.8488 | 20.7501 | 402606 |
| 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 |
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
