Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0457 | 0.227767726758 | 20.0643 | 20.15 | 20.02 | 9369 | 20.07968597 | SP |
| 4 | 0.05 | 0.24925224327 | 20.06 | 20.15 | 19.79 | 5512 | 19.99696388 | SP |
| 12 | -0.23 | -1.13077679449 | 20.34 | 20.59 | 19.79 | 3170 | 20.16726249 | SP |
| 26 | -0.28 | -1.37322216773 | 20.39 | 21.14 | 19.79 | 4342 | 20.65736979 | SP |
| 52 | -0.3947 | -1.9249245295 | 20.5047 | 21.14 | 19.79 | 4206 | 20.50767874 | SP |
| 156 | -0.05 | -0.248015873016 | 20.16 | 21.14 | 19.3075 | 9278 | 20.17216454 | SP |
| 260 | -0.05 | -0.248015873016 | 20.16 | 21.14 | 19.3075 | 9278 | 20.17216454 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 20.11 | -0.03 | -0.15 | 20.11 | 20.11 | 20.11 | 24479 |
| 1738020600 | 20.14 | 0.09 | 0.47 | 20.15 | 20.15 | 20.11 | 2064 |
| 1737761400 | 20.045 | -0.03 | -0.16 | 20.02 | 20.05 | 20.02 | 3568 |
| 1737675000 | 20.078 | 0 | 0.00 | 20.078 | 20.078 | 20.078 | 0 |
| 1737588600 | 20.078 | -0 | -0.01 | 20.09 | 20.09 | 20.0777 | 5364 |
| 1737502200 | 20.08 | 0.04 | 0.22 | 20.0643 | 20.08 | 20.0643 | 26478 |
| 1737156600 | 20.035 | 0.01 | 0.03 | 20.06 | 20.07 | 20.0343 | 10148 |
| 1737070200 | 20.028 | 0.07 | 0.37 | 20.02 | 20.04 | 20.02 | 1783 |
| 1736983800 | 19.955 | 0.15 | 0.78 | 19.96 | 19.96 | 19.951 | 417 |
| 1736897400 | 19.8 | -0.01 | -0.05 | 19.81 | 19.81 | 19.8 | 233 |
| 1736811000 | 19.81 | -0.05 | -0.24 | 19.79 | 19.81 | 19.79 | 2558 |
| 1736551800 | 19.8571 | -0.07 | -0.34 | 19.88 | 19.88 | 19.8571 | 10053 |
| 1736379000 | 19.925 | 0.01 | 0.04 | 19.9 | 19.925 | 19.9 | 18793 |
| 1736292600 | 19.9168 | -0.06 | -0.29 | 19.95 | 19.95 | 19.91 | 4089 |
| 1736206200 | 19.975 | -0.02 | -0.08 | 19.97 | 19.975 | 19.97 | 214 |
| 1735947000 | 19.99 | -0.04 | -0.18 | 20.02 | 20.02 | 19.99 | 513 |
| 1735860600 | 20.0261 | -0.03 | -0.17 | 20.04 | 20.05 | 20.02 | 759 |
| 1735687800 | 20.06 | 0.01 | 0.07 | 20.06 | 20.06 | 20 | 1155 |
| 1735601400 | 20.0469 | 0.05 | 0.26 | 20.0469 | 20.0469 | 20.0469 | 9 |
| 1735342200 | 19.995 | -0.15 | -0.73 | 20 | 20 | 19.98 | 7773 |
| 1735255800 | 20.1413 | 0.02 | 0.09 | 20.08 | 20.1413 | 20.07 | 337 |
| 1735077840 | 20.124 | 0.01 | 0.04 | 20.09 | 20.124 | 20.09 | 98 |
| 1734996600 | 20.115 | -0.09 | -0.42 | 20.14 | 20.14 | 20.115 | 4318 |
| 1734737400 | 20.2 | 0.07 | 0.37 | 20.15 | 20.21 | 20.15 | 6067 |
| 1734651000 | 20.125 | -0.07 | -0.36 | 20.13 | 20.1415 | 20.12 | 893 |
| 1734564600 | 20.1972 | -0.14 | -0.68 | 20.2701 | 20.2701 | 20.1972 | 1209 |
| 1734478200 | 20.335 | 0.01 | 0.05 | 20.33 | 20.34 | 20.33 | 1448 |
| 1734391800 | 20.325 | 0 | 0.00 | 20.325 | 20.325 | 20.325 | 1 |
| 1734132600 | 20.325 | -0.07 | -0.34 | 20.36 | 20.36 | 20.325 | 822 |
| 1734046200 | 20.3952 | -0.07 | -0.37 | 20.43 | 20.4345 | 20.3952 | 524 |
| 1733959800 | 20.47 | -0.05 | -0.24 | 20.54 | 20.54 | 20.47 | 203 |
| 1733873400 | 20.5191 | -0.02 | -0.10 | 20.5191 | 20.5191 | 20.5191 | 1 |
| 1733787000 | 20.5391 | -0.03 | -0.15 | 20.57 | 20.57 | 20.5391 | 1158 |
| 1733527800 | 20.57 | 0.04 | 0.19 | 20.59 | 20.59 | 20.57 | 8610 |
| 1733441400 | 20.53 | 0.02 | 0.10 | 20.48 | 20.55 | 20.48 | 17347 |
| 1733355000 | 20.51 | 0.05 | 0.24 | 20.43 | 20.52 | 20.43 | 654 |
| 1733268600 | 20.46 | -0.03 | -0.15 | 20.4886 | 20.4886 | 20.46 | 3281 |
| 1733182200 | 20.49 | 0.01 | 0.04 | 20.55 | 20.55 | 20.48 | 796 |
| 1732917840 | 20.4812 | 0.09 | 0.44 | 20.4812 | 20.4812 | 20.4812 | 30 |
| 1732750200 | 20.3921 | 0.03 | 0.16 | 20.41 | 20.4101 | 20.3921 | 1684 |
| 1732663800 | 20.36 | -0.1 | -0.48 | 20.36 | 20.36 | 20.36 | 1 |
| 1732577400 | 20.459 | 0.18 | 0.88 | 20.42 | 20.46 | 20.42 | 1383 |
| 1732318200 | 20.28 | -0.03 | -0.12 | 20.29 | 20.29 | 20.28 | 339 |
| 1732231800 | 20.305 | 0.01 | 0.05 | 20.3 | 20.31 | 20.3 | 3057 |
| 1732145400 | 20.2952 | -0.01 | -0.07 | 20.28 | 20.31 | 20.28 | 330 |
| 1732059000 | 20.31 | 0.02 | 0.12 | 20.32 | 20.34 | 20.31 | 7996 |
| 1731972600 | 20.285 | 0.02 | 0.08 | 20.25 | 20.285 | 20.22 | 2778 |
| 1731713400 | 20.269 | 0.01 | 0.03 | 20.23 | 20.3 | 20.23 | 4437 |
| 1731627000 | 20.2627 | -0.01 | -0.04 | 20.2986 | 20.2986 | 20.2627 | 866 |
| 1731540600 | 20.2699 | -0.02 | -0.10 | 20.36 | 20.36 | 20.2699 | 1230 |
| 1731454200 | 20.29 | -0.1 | -0.49 | 20.34 | 20.34 | 20.29 | 50 |
| 1731367800 | 20.39 | -0.03 | -0.15 | 20.39 | 20.39 | 20.3851 | 200 |
| 1731108600 | 20.4199 | 0.05 | 0.22 | 20.43 | 20.44 | 20.4199 | 2480 |
| 1731022200 | 20.3744 | 0.12 | 0.57 | 20.36 | 20.3744 | 20.36 | 517 |
| 1730935800 | 20.2581 | -0.12 | -0.60 | 20.2581 | 20.2581 | 20.2581 | 2 |
| 1730849400 | 20.3806 | 0.03 | 0.15 | 20.34 | 20.3806 | 20.34 | 36 |
| 1730763000 | 20.35 | 0.08 | 0.39 | 20.35 | 20.35 | 20.35 | 141 |
| 1730500200 | 20.27 | -0.07 | -0.36 | 20.36 | 20.36 | 20.27 | 78 |
| 1730413800 | 20.3436 | -0.01 | -0.06 | 20.33 | 20.378 | 20.33 | 260 |
| 1730327400 | 20.355 | 0.07 | 0.32 | 20.42 | 20.42 | 20.35 | 627 |
| 1730241000 | 20.29 | -0.08 | -0.37 | 20.3 | 20.3 | 20.29 | 11591 |
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
