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 | -0.16 | -0.657354149548 | 24.34 | 24.82 | 23.37 | 10641 | 23.94681199 | SP |
| 4 | -1.02 | -4.04761904762 | 25.2 | 25.2774 | 21.3 | 8771 | 23.99101402 | SP |
| 12 | -1.15 | -4.54007106198 | 25.33 | 25.55 | 21.3 | 5592 | 24.44872474 | SP |
| 26 | -1.42 | -5.546875 | 25.6 | 26.15 | 21.3 | 6252 | 25.26115847 | SP |
| 52 | -0.8051 | -3.22232050302 | 24.9851 | 27.18 | 21.3 | 3984 | 25.25699571 | SP |
| 156 | -0.8051 | -3.22232050302 | 24.9851 | 27.18 | 21.3 | 3984 | 25.25699571 | SP |
| 260 | -0.8051 | -3.22232050302 | 24.9851 | 27.18 | 21.3 | 3984 | 25.25699571 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 23.9 | 0.14 | 0.59 | 24.03 | 24.03 | 23.9 | 16073 |
| 1745361000 | 23.76 | 0.29 | 1.24 | 23.71 | 23.84 | 23.66 | 4836 |
| 1745274600 | 23.47 | -0.65 | -2.68 | 23.88 | 23.88 | 23.37 | 3085 |
| 1744929000 | 24.1152 | 0.27 | 1.12 | 24.34 | 24.82 | 24.11 | 18569 |
| 1744842600 | 23.8473 | 0.02 | 0.06 | 24 | 24.16 | 23.8473 | 1305 |
| 1744756200 | 23.832 | 0.37 | 1.59 | 23.58 | 23.92 | 23.58 | 838 |
| 1744669800 | 23.46 | 0.4 | 1.73 | 23.64 | 23.64 | 23.3 | 6143 |
| 1744410600 | 23.0607 | 0.58 | 2.56 | 22.72 | 23.18 | 22.34 | 7445 |
| 1744324200 | 22.4851 | -0.66 | -2.83 | 23.05 | 23.05 | 22.23 | 2963 |
| 1744237800 | 23.141 | 1.13 | 5.11 | 21.83 | 23.2168 | 21.555 | 5058 |
| 1744151400 | 22.0158 | -0.41 | -1.82 | 23.32 | 23.3485 | 22 | 5989 |
| 1744065000 | 22.425 | -0.28 | -1.24 | 22.13 | 22.5699 | 21.3 | 3563 |
| 1743805800 | 22.7067 | -1.81 | -7.38 | 24.15 | 24.15 | 21.41 | 7641 |
| 1743719400 | 24.5152 | -0.76 | -3.02 | 24.91 | 24.96 | 24.5152 | 74395 |
| 1743633000 | 25.2774 | 0.15 | 0.59 | 25.15 | 25.2774 | 25.15 | 596 |
| 1743546600 | 25.1301 | 0.07 | 0.29 | 25.04 | 25.1301 | 25.04 | 781 |
| 1743460200 | 25.057 | 0.04 | 0.17 | 25.04 | 25.1 | 24.96 | 1722 |
| 1743201000 | 25.0133 | -0.03 | -0.13 | 24.95 | 25.0299 | 24.94 | 2270 |
| 1743114600 | 25.0461 | -0.1 | -0.41 | 25.2 | 25.2 | 25.03 | 3379 |
| 1743028200 | 25.1484 | -0.02 | -0.07 | 25.24 | 25.259 | 25.1484 | 1669 |
| 1742941800 | 25.1653 | -0.01 | -0.05 | 25.229 | 25.229 | 25.13 | 4983 |
| 1742855400 | 25.1782 | 0 | 0.00 | 24.93 | 25.199 | 24.93 | 6413 |
| 1742596200 | 25.177 | -0.08 | -0.32 | 25.18 | 25.24 | 25.1752 | 7481 |
| 1742509800 | 25.2577 | 0.03 | 0.11 | 25.27 | 25.28 | 25.191 | 3261 |
| 1742423400 | 25.2288 | 0.06 | 0.23 | 25.15 | 25.24 | 25.15 | 2402 |
| 1742337000 | 25.1705 | 0.02 | 0.08 | 25.19 | 25.209 | 25.16 | 8539 |
| 1742250600 | 25.1501 | 0.17 | 0.66 | 25.02 | 25.19 | 25.02 | 1631 |
| 1741991400 | 24.984 | 0.45 | 1.85 | 24.8828 | 25.01 | 24.8828 | 3065 |
| 1741905000 | 24.5304 | -0.15 | -0.63 | 24.8 | 24.8 | 24.461 | 2602 |
| 1741818600 | 24.685 | 0.27 | 1.09 | 24.61 | 24.84 | 24.61 | 3690 |
| 1741732200 | 24.4192 | 0.16 | 0.68 | 24.34 | 24.5 | 24.34 | 1437 |
| 1741645800 | 24.2553 | 0.01 | 0.04 | 24.25 | 24.27 | 24.08 | 4960 |
| 1741390200 | 24.2458 | 0.01 | 0.03 | 24.44 | 24.45 | 23.94 | 1744 |
| 1741303800 | 24.2394 | -0.41 | -1.66 | 24.5 | 24.5 | 24.0995 | 3063 |
| 1741217400 | 24.6483 | 0.03 | 0.11 | 24.63 | 24.65 | 24.34 | 2510 |
| 1741131000 | 24.6212 | -0.18 | -0.72 | 24.86 | 24.86 | 24.42 | 15383 |
| 1741044600 | 24.8009 | -0.14 | -0.55 | 24.8 | 25.036 | 24.8 | 894 |
| 1740785400 | 24.9377 | 0.33 | 1.33 | 24.779 | 24.9377 | 24.779 | 5161 |
| 1740699000 | 24.6105 | -0.04 | -0.16 | 24.62 | 24.779 | 24.6105 | 7818 |
| 1740612600 | 24.6499 | 0.1 | 0.39 | 24.53 | 24.66 | 24.53 | 979 |
| 1740526200 | 24.5547 | -0.14 | -0.57 | 24.4877 | 24.5547 | 24.325 | 3641 |
| 1740439800 | 24.6948 | -0.28 | -1.11 | 24.78 | 24.78 | 24.5433 | 4091 |
| 1740180600 | 24.9715 | -0.3 | -1.18 | 25.11 | 25.11 | 24.9 | 2504 |
| 1740094200 | 25.2694 | -0.02 | -0.09 | 25.27 | 25.32 | 24.95 | 5203 |
| 1740007800 | 25.2915 | 0.01 | 0.05 | 25.28 | 25.46 | 25.2268 | 6020 |
| 1739921400 | 25.2796 | 0.24 | 0.97 | 25.17 | 25.3568 | 25.17 | 2826 |
| 1739575800 | 25.0359 | -0.11 | -0.46 | 25.2458 | 25.2458 | 25.0359 | 2173 |
| 1739489400 | 25.1506 | 0.41 | 1.66 | 24.8 | 25.19 | 24.8 | 11412 |
| 1739403000 | 24.7406 | -0.33 | -1.32 | 24.99 | 25 | 24.72 | 3453 |
| 1739316600 | 25.0714 | -0.17 | -0.66 | 25.27 | 25.27 | 24.96 | 2116 |
| 1739230200 | 25.2378 | 0.28 | 1.12 | 25.26 | 25.36 | 25.04 | 1648 |
| 1738971000 | 24.9587 | -0.01 | -0.06 | 25 | 25.07 | 24.85 | 2204 |
| 1738884600 | 24.9733 | -0.38 | -1.50 | 25.55 | 25.55 | 24.931 | 3229 |
| 1738798200 | 25.3542 | 0.21 | 0.85 | 25.2563 | 25.4 | 25.2563 | 485 |
| 1738711800 | 25.1393 | 0.05 | 0.20 | 25.11 | 25.215 | 25.0867 | 842 |
| 1738625400 | 25.09 | 0.27 | 1.09 | 24.49 | 25.09 | 24.49 | 8760 |
| 1738366200 | 24.8196 | -0.46 | -1.83 | 25.41 | 25.41 | 24.8196 | 3229 |
| 1738279800 | 25.2821 | 0.22 | 0.86 | 25.33 | 25.33 | 25.23 | 4144 |
| 1738193400 | 25.0665 | 0.04 | 0.17 | 25.04 | 25.22 | 25.04 | 1344 |
| 1738107000 | 25.025 | 0.23 | 0.93 | 24.82 | 25.04 | 24.72 | 12850 |
| 1738020600 | 24.7956 | -0.8 | -3.13 | 24.82 | 25 | 24.75 | 3303 |
| 1737761400 | 25.5968 | -0.05 | -0.20 | 25.7 | 25.7 | 25.5968 | 2037 |
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
