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 | -0.011 | -0.0508552935737 | 21.63 | 21.7 | 21.57 | 17271 | 21.62065593 | SP |
| 4 | 0.149 | 0.693991616209 | 21.47 | 21.7 | 21.285 | 7672 | 21.57022806 | SP |
| 12 | 1.029 | 4.99757163672 | 20.59 | 21.7 | 20.53 | 10887 | 21.12296727 | SP |
| 26 | 0.779 | 3.73800383877 | 20.84 | 21.7 | 20.23 | 14396 | 20.78756152 | SP |
| 52 | 1.609 | 8.04097951024 | 20.01 | 21.7 | 19.4176 | 11590 | 20.72769552 | SP |
| 156 | -3.461 | -13.7998405104 | 25.08 | 25.09 | 19.4176 | 39345 | 21.90315635 | SP |
| 260 | -3.171 | -12.7914481646 | 24.79 | 26.49 | 19.4176 | 97794 | 24.40805921 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 21.619 | 0.01 | 0.04 | 21.5721 | 21.63 | 21.57 | 1829 |
| 1726785000 | 21.61 | 0.01 | 0.07 | 21.61 | 21.62 | 21.5837 | 4364 |
| 1726698600 | 21.5951 | -0.07 | -0.32 | 21.62 | 21.64 | 21.5951 | 50365 |
| 1726612200 | 21.665 | -0.01 | -0.04 | 21.7 | 21.7 | 21.65 | 28177 |
| 1726525800 | 21.6744 | 0.07 | 0.34 | 21.63 | 21.6744 | 21.62 | 1622 |
| 1726266600 | 21.6012 | 0.04 | 0.19 | 21.61 | 21.6188 | 21.59 | 6374 |
| 1726180200 | 21.56 | -0.02 | -0.09 | 21.57 | 21.57 | 21.54 | 7137 |
| 1726093800 | 21.58 | 0 | 0.00 | 21.54 | 21.59 | 21.54 | 13246 |
| 1726007400 | 21.58 | 0.05 | 0.23 | 21.52 | 21.58 | 21.52 | 4140 |
| 1725921000 | 21.53 | 0.04 | 0.19 | 21.49 | 21.53 | 21.48 | 2255 |
| 1725661800 | 21.49 | 0.03 | 0.14 | 21.48 | 21.545 | 21.46 | 3670 |
| 1725575400 | 21.46 | 0.06 | 0.28 | 21.45 | 21.46 | 21.43 | 1512 |
| 1725489000 | 21.4009 | 0.11 | 0.52 | 21.31 | 21.4009 | 21.31 | 1669 |
| 1725402600 | 21.29 | -0.03 | -0.14 | 21.3 | 21.32 | 21.285 | 2000 |
| 1725057000 | 21.32 | -0.06 | -0.26 | 21.38 | 21.38 | 21.32 | 1423 |
| 1724970600 | 21.375 | -0.02 | -0.09 | 21.37 | 21.3774 | 21.3697 | 6755 |
| 1724884200 | 21.395 | -0.02 | -0.07 | 21.43 | 21.43 | 21.395 | 7630 |
| 1724797800 | 21.41 | -0.01 | -0.05 | 21.37 | 21.41 | 21.37 | 37 |
| 1724711400 | 21.4198 | -0.01 | -0.05 | 21.47 | 21.47 | 21.4198 | 1572 |
| 1724452200 | 21.43 | 0.09 | 0.42 | 21.42 | 21.434 | 21.41 | 4612 |
| 1724365800 | 21.3406 | -0.09 | -0.42 | 21.39 | 21.39 | 21.3259 | 3433 |
| 1724279400 | 21.43 | 0.04 | 0.19 | 21.4 | 21.43 | 21.3809 | 3934 |
| 1724193000 | 21.39 | 0.07 | 0.33 | 21.36 | 21.39 | 21.36 | 1986 |
| 1724106600 | 21.32 | 0.03 | 0.14 | 21.29 | 21.34 | 21.29 | 1198 |
| 1723847400 | 21.2903 | 0.05 | 0.23 | 21.2599 | 21.2903 | 21.2599 | 4031 |
| 1723761000 | 21.241 | -0.09 | -0.42 | 21.23 | 21.25 | 21.22 | 110276 |
| 1723674600 | 21.33 | 0.04 | 0.19 | 21.31 | 21.3397 | 21.3019 | 5522 |
| 1723588200 | 21.29 | 0.1 | 0.49 | 21.26 | 21.29 | 21.23 | 2736 |
| 1723501800 | 21.1866 | 0.02 | 0.08 | 21.14 | 21.1911 | 21.14 | 2363 |
| 1723242600 | 21.17 | 0.1 | 0.47 | 21.18 | 21.18 | 21.13 | 21611 |
| 1723156200 | 21.07 | 0 | 0.00 | 21.05 | 21.09 | 21.05 | 20062 |
| 1723069800 | 21.07 | -0.07 | -0.33 | 21.12 | 21.135 | 21.07 | 1114 |
| 1722983400 | 21.14 | -0.06 | -0.28 | 21.23 | 21.2347 | 21.14 | 2860 |
| 1722897000 | 21.2 | -0.09 | -0.44 | 21.3 | 21.3 | 21.2 | 3627 |
| 1722637800 | 21.2934 | 0.2 | 0.96 | 21.22 | 21.2934 | 21.22 | 7005 |
| 1722551400 | 21.0906 | 0 | 0.02 | 21.1063 | 21.11 | 21.07 | 2577 |
| 1722465000 | 21.0873 | 0.1 | 0.46 | 21.0472 | 21.0873 | 21.04 | 1369 |
| 1722378600 | 20.9898 | 0.02 | 0.11 | 21 | 21 | 20.955 | 8769 |
| 1722292200 | 20.9667 | 0.03 | 0.16 | 20.98 | 20.98 | 20.93 | 4966 |
| 1722033000 | 20.933 | 0.07 | 0.35 | 20.93 | 20.94 | 20.9269 | 4867 |
| 1721946600 | 20.8602 | 0.05 | 0.24 | 20.86 | 20.89 | 20.835 | 3742 |
| 1721860200 | 20.8099 | -0.06 | -0.30 | 20.866 | 20.8903 | 20.8099 | 82950 |
| 1721773800 | 20.8722 | -0.02 | -0.09 | 20.91 | 20.91 | 20.87 | 4990 |
| 1721687400 | 20.89 | 0.01 | 0.04 | 20.92 | 20.93 | 20.862 | 11463 |
| 1721428200 | 20.8807 | -0.09 | -0.43 | 20.93 | 20.93 | 20.8807 | 1163 |
| 1721341800 | 20.97 | -0.02 | -0.08 | 20.88 | 21 | 20.88 | 7444 |
| 1721255400 | 20.9865 | 0 | 0.02 | 20.94 | 20.99 | 20.94 | 3362 |
| 1721169000 | 20.9824 | 0.09 | 0.44 | 20.94 | 20.9824 | 20.94 | 2805 |
| 1721082600 | 20.891 | -0.08 | -0.38 | 20.9 | 20.93 | 20.89 | 4376 |
| 1720823400 | 20.9703 | 0.04 | 0.19 | 20.93 | 20.9703 | 20.93 | 5899 |
| 1720737000 | 20.93 | 0.11 | 0.51 | 20.92 | 20.94 | 20.92 | 7028 |
| 1720650600 | 20.8228 | 0.04 | 0.19 | 20.795 | 20.83 | 20.795 | 3320 |
| 1720564200 | 20.783 | -0.03 | -0.15 | 20.79 | 20.79 | 20.76 | 96811 |
| 1720477800 | 20.8152 | -0 | -0.02 | 20.8 | 20.82 | 20.781 | 4462 |
| 1720218600 | 20.82 | 0.11 | 0.54 | 20.79 | 20.82 | 20.755 | 13360 |
| 1720040640 | 20.7077 | 0.11 | 0.53 | 20.66 | 20.718 | 20.65 | 1097 |
| 1719959400 | 20.5992 | 0.05 | 0.24 | 20.59 | 20.5992 | 20.57 | 3388 |
| 1719873000 | 20.55 | -0.24 | -1.15 | 20.59 | 20.63 | 20.53 | 9103 |
| 1719613800 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1719527400 | 20.79 | 0.03 | 0.15 | 20.81 | 20.81 | 20.79 | 48504 |
| 1719441000 | 20.7582 | -0.09 | -0.42 | 20.7308 | 20.77 | 20.7308 | 2560 |
| 1719354600 | 20.845 | -0.02 | -0.07 | 20.835 | 20.85 | 20.83 | 2897 |
| 1719268200 | 20.86 | 0.05 | 0.24 | 20.83 | 20.86 | 20.83 | 6609 |
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
