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 | 0.0352 | 0.173017183752 | 20.3448 | 20.5 | 20.3374 | 10076 | 20.39459861 | SP |
| 4 | 0.18 | 0.891089108911 | 20.2 | 20.5 | 19.91 | 11972 | 20.2324007 | SP |
| 12 | -0.55 | -2.62780697563 | 20.93 | 21.34 | 19.91 | 17441 | 20.4308739 | SP |
| 26 | -0.47 | -2.25419664269 | 20.85 | 21.82 | 19.91 | 13347 | 20.77042458 | SP |
| 52 | -0.33 | -1.59343312409 | 20.71 | 21.82 | 19.66 | 15948 | 20.57133538 | SP |
| 156 | -4.29 | -17.3895419538 | 24.67 | 24.76 | 18.61 | 19543 | 21.50985753 | SP |
| 260 | -5.18 | -20.2660406886 | 25.56 | 29.05 | 18.61 | 19512 | 23.31895983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 20.38 | -0.1 | -0.49 | 20.4799 | 20.53 | 20.34 | 4896 |
| 1738279800 | 20.4799 | 0.1 | 0.49 | 20.38 | 20.5 | 20.38 | 3866 |
| 1738193400 | 20.38 | -0.07 | -0.33 | 20.4476 | 20.4476 | 20.38 | 6991 |
| 1738107000 | 20.4476 | 0.06 | 0.29 | 20.3889 | 20.4476 | 20.3799 | 7302 |
| 1738020600 | 20.3889 | 0.01 | 0.07 | 20.3743 | 20.3889 | 20.34 | 2691 |
| 1737761400 | 20.3743 | -0.01 | -0.03 | 20.3448 | 20.4 | 20.3374 | 29529 |
| 1737675000 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
| 1737588600 | 20.38 | 0 | 0.00 | 20.3794 | 20.39 | 20.34 | 11443 |
| 1737502200 | 20.3794 | 0.09 | 0.46 | 20.32 | 20.38 | 20.32 | 5040 |
| 1737156600 | 20.2858 | 0.07 | 0.33 | 20.2186 | 20.29 | 20.2186 | 603 |
| 1737070200 | 20.2186 | 0.04 | 0.18 | 20.182 | 20.25 | 20.182 | 8405 |
| 1736983800 | 20.182 | 0.23 | 1.16 | 20.09 | 20.21 | 20.09 | 66643 |
| 1736897400 | 19.9502 | 0.01 | 0.05 | 19.9394 | 19.9502 | 19.93 | 717 |
| 1736811000 | 19.9394 | -0.04 | -0.19 | 19.9775 | 19.9775 | 19.91 | 2377 |
| 1736551800 | 19.9775 | -0.16 | -0.78 | 20.1352 | 20.1352 | 19.9608 | 3127 |
| 1736379000 | 20.1352 | 0.03 | 0.13 | 20.11 | 20.48 | 20.05 | 15377 |
| 1736292600 | 20.11 | -0.14 | -0.69 | 20.25 | 20.25 | 20.07 | 30853 |
| 1736206200 | 20.25 | 0.05 | 0.25 | 20.21 | 20.28 | 20.1951 | 1730 |
| 1735947000 | 20.1999 | -0 | -0.00 | 20.2 | 20.24 | 20.19 | 6832 |
| 1735860600 | 20.2 | -0.02 | -0.11 | 20.222 | 20.27 | 20.15 | 391447 |
| 1735687800 | 20.222 | -0.08 | -0.38 | 20.13 | 20.29 | 20.13 | 4845 |
| 1735601400 | 20.3 | 0.09 | 0.45 | 20.21 | 20.3 | 20.21 | 12414 |
| 1735342200 | 20.21 | -0.08 | -0.41 | 20.19 | 20.28 | 20.19 | 8066 |
| 1735255800 | 20.2927 | 0.03 | 0.15 | 20.2632 | 20.31 | 20.22 | 14307 |
| 1735077840 | 20.2632 | -0.29 | -1.40 | 20.2485 | 20.2632 | 20.2001 | 1257 |
| 1734996600 | 20.5499 | -0.03 | -0.15 | 20.5803 | 20.5803 | 20.535 | 21087 |
| 1734737400 | 20.5803 | 0.04 | 0.19 | 20.54 | 20.64 | 20.54 | 2952 |
| 1734651000 | 20.5416 | -0.06 | -0.27 | 20.5972 | 20.5972 | 20.5101 | 1656 |
| 1734564600 | 20.5972 | -0.22 | -1.07 | 20.8204 | 21.16 | 20.5972 | 5697 |
| 1734478200 | 20.8204 | -0.03 | -0.16 | 21.34 | 21.34 | 20.81 | 11656 |
| 1734391800 | 20.8543 | 0.06 | 0.31 | 20.79 | 21.23 | 20.79 | 23884 |
| 1734132600 | 20.79 | -0.13 | -0.61 | 20.97 | 21 | 20.79 | 10549 |
| 1734046200 | 20.9168 | -0.12 | -0.59 | 20.84 | 20.9801 | 20.84 | 25737 |
| 1733959800 | 21.04 | -0.01 | -0.05 | 20.99 | 21.09 | 20.99 | 10197 |
| 1733873400 | 21.05 | -0.07 | -0.33 | 21.12 | 21.12 | 21.0359 | 7538 |
| 1733787000 | 21.12 | -0.07 | -0.31 | 21.1856 | 21.1856 | 21.11 | 8099 |
| 1733527800 | 21.1856 | 0.06 | 0.29 | 21.1245 | 21.22 | 21.12 | 32574 |
| 1733441400 | 21.1245 | 0.01 | 0.04 | 21.115 | 21.1245 | 21.115 | 3401 |
| 1733355000 | 21.115 | 0.07 | 0.33 | 21.045 | 21.15 | 21.0388 | 25565 |
| 1733268600 | 21.045 | -0.02 | -0.10 | 21.067 | 21.0884 | 21.01 | 5698 |
| 1733182200 | 21.067 | 0.01 | 0.07 | 21.0524 | 21.09 | 21.03 | 5563 |
| 1732917840 | 21.0524 | 0.11 | 0.51 | 20.88 | 21.07 | 20.88 | 538 |
| 1732750200 | 20.9455 | 0.05 | 0.26 | 20.78 | 21 | 20.78 | 8325 |
| 1732663800 | 20.8916 | -0.01 | -0.07 | 20.9057 | 20.9057 | 20.83 | 1638 |
| 1732577400 | 20.9057 | 0.19 | 0.92 | 20.7148 | 20.92 | 20.7148 | 8350 |
| 1732318200 | 20.7148 | 0.05 | 0.24 | 20.66 | 20.72 | 20.66 | 14981 |
| 1732231800 | 20.6653 | 0.04 | 0.18 | 20.84 | 20.84 | 20.65 | 707 |
| 1732145400 | 20.6273 | -0.05 | -0.26 | 20.62 | 20.6273 | 20.6001 | 1639 |
| 1732059000 | 20.6802 | 0.06 | 0.31 | 20.58 | 20.6802 | 20.58 | 20318 |
| 1731972600 | 20.6156 | 0.01 | 0.05 | 20.57 | 20.64 | 20.57 | 7429 |
| 1731713400 | 20.606 | -0.06 | -0.30 | 20.62 | 20.62 | 20.55 | 3416 |
| 1731627000 | 20.669 | -0.07 | -0.34 | 20.7395 | 20.74 | 20.669 | 2714 |
| 1731540600 | 20.7399 | 0.02 | 0.09 | 20.77 | 20.77 | 20.7199 | 15100 |
| 1731454200 | 20.7206 | -0.12 | -0.57 | 20.77 | 20.7704 | 20.715 | 3984 |
| 1731367800 | 20.8402 | -0.04 | -0.19 | 20.85 | 20.86 | 20.8402 | 976 |
| 1731108600 | 20.8802 | 0.04 | 0.19 | 20.93 | 20.93 | 20.84 | 15429 |
| 1731022200 | 20.8405 | 0.14 | 0.68 | 20.81 | 20.8405 | 20.8 | 7137 |
| 1730935800 | 20.7 | -0.03 | -0.15 | 20.56 | 20.71 | 20.56 | 2275 |
| 1730849400 | 20.7311 | 0.12 | 0.56 | 20.62 | 20.7311 | 20.62 | 5309 |
| 1730763000 | 20.6158 | 0.05 | 0.25 | 20.67 | 20.67 | 20.6158 | 1102 |
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
