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 | -0.0486 | -0.225327559508 | 21.5686 | 21.5686 | 21.23 | 24999 | 21.41399851 | SP |
| 4 | -0.6498 | -2.93101426265 | 22.1698 | 22.3214 | 21.1717 | 80111 | 21.87059297 | SP |
| 12 | -0.6283 | -2.83678657053 | 22.1483 | 22.41 | 21.1717 | 48904 | 22.05534104 | SP |
| 26 | -0.94 | -4.18521816563 | 22.46 | 23.24 | 21.1717 | 55070 | 22.1574595 | SP |
| 52 | 0.0044 | 0.0204502779379 | 21.5156 | 23.24 | 21.1717 | 47169 | 22.183654 | SP |
| 156 | -1.34 | -5.86176727909 | 22.86 | 23.24 | 20.4601 | 26339 | 22.00605716 | SP |
| 260 | -3.58 | -14.2629482072 | 25.1 | 28.75 | 20.4601 | 21283 | 22.33041007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 21.52 | 0.05 | 0.23 | 21.4709 | 21.5367 | 21.4709 | 1401 |
| 1744842600 | 21.4709 | 0.01 | 0.03 | 21.4644 | 21.53 | 21.4201 | 17508 |
| 1744756200 | 21.4644 | 0.04 | 0.21 | 21.42 | 21.4955 | 21.42 | 4721 |
| 1744669800 | 21.42 | 0.04 | 0.19 | 21.23 | 21.48 | 21.23 | 27064 |
| 1744410600 | 21.38 | -0.02 | -0.08 | 21.3966 | 21.3966 | 21.265 | 4787 |
| 1744324200 | 21.3966 | -0.17 | -0.80 | 21.5686 | 21.5686 | 21.3201 | 70917 |
| 1744237800 | 21.5686 | 0.24 | 1.14 | 21.3246 | 21.5686 | 21.1717 | 107071 |
| 1744151400 | 21.3246 | -0.2 | -0.91 | 21.42 | 21.51 | 21.3246 | 398336 |
| 1744065000 | 21.52 | -0.03 | -0.16 | 21.58 | 21.58 | 21.37 | 5370 |
| 1743805800 | 21.5544 | -0.08 | -0.37 | 21.63 | 21.81 | 21.53 | 18908 |
| 1743719400 | 21.6348 | -0.48 | -2.17 | 21.88 | 21.88 | 21.61 | 78945 |
| 1743633000 | 22.1148 | 0.03 | 0.13 | 22.04 | 22.1399 | 22.04 | 479 |
| 1743546600 | 22.085 | 0.02 | 0.08 | 22.0669 | 22.1092 | 22.0669 | 1590 |
| 1743460200 | 22.0669 | 0.07 | 0.30 | 21.98 | 22.0669 | 21.94 | 2371 |
| 1743201000 | 22.0002 | -0.17 | -0.78 | 22.1734 | 22.1734 | 21.9701 | 1877 |
| 1743114600 | 22.1734 | -0.01 | -0.05 | 22.14 | 22.2412 | 22.14 | 1419 |
| 1743028200 | 22.1839 | -0.1 | -0.46 | 22.2873 | 22.2873 | 22.14 | 19013 |
| 1742941800 | 22.2873 | 0.03 | 0.15 | 22.2544 | 22.3214 | 22.25 | 113975 |
| 1742855400 | 22.2544 | 0.11 | 0.49 | 22.1467 | 22.27 | 22.1467 | 716835 |
| 1742596200 | 22.1467 | -0.01 | -0.06 | 22.11 | 22.1467 | 22.1 | 110 |
| 1742509800 | 22.1604 | -0.01 | -0.04 | 22.1698 | 22.25 | 22.1604 | 10932 |
| 1742423400 | 22.1698 | 0.1 | 0.46 | 22.0684 | 22.21 | 22.06 | 1940 |
| 1742337000 | 22.0684 | -0.04 | -0.16 | 22.1048 | 22.1048 | 22.02 | 2604 |
| 1742250600 | 22.1048 | 0.05 | 0.23 | 22.0544 | 22.1222 | 22.0544 | 3001 |
| 1741991400 | 22.0544 | 0.06 | 0.28 | 21.993 | 22.0699 | 21.993 | 3148 |
| 1741905000 | 21.993 | 0 | 0.01 | 21.99 | 22 | 21.95 | 3080 |
| 1741818600 | 21.99 | -0.07 | -0.33 | 22.0635 | 22.101 | 21.99 | 1882 |
| 1741732200 | 22.0635 | -0.07 | -0.32 | 22.1352 | 22.1503 | 22.0635 | 11224 |
| 1741645800 | 22.1352 | -0.07 | -0.30 | 22.2019 | 22.2019 | 22.1 | 5140 |
| 1741390200 | 22.2019 | 0.03 | 0.14 | 22.17 | 22.25 | 22.17 | 2357 |
| 1741303800 | 22.17 | -0.09 | -0.39 | 22.2574 | 22.2574 | 22.17 | 3210 |
| 1741217400 | 22.2574 | -0.02 | -0.08 | 22.275 | 22.2899 | 22.2 | 5770 |
| 1741131000 | 22.275 | -0.03 | -0.12 | 22.3017 | 22.32 | 22.2449 | 1478 |
| 1741044600 | 22.3017 | -0.04 | -0.18 | 22.3428 | 22.369 | 22.2301 | 207727 |
| 1740785400 | 22.3428 | 0.08 | 0.34 | 22.2675 | 22.36 | 22.2675 | 745 |
| 1740699000 | 22.2675 | -0.05 | -0.20 | 22.3125 | 22.32 | 22.2675 | 2136 |
| 1740612600 | 22.3125 | 0 | 0.02 | 22.3084 | 22.34 | 22.25 | 64523 |
| 1740526200 | 22.3084 | 0.02 | 0.11 | 22.2837 | 22.38 | 22.27 | 776787 |
| 1740439800 | 22.2837 | -0.01 | -0.03 | 22.2895 | 22.34 | 22.24 | 10168 |
| 1740180600 | 22.2895 | -0.07 | -0.33 | 22.3638 | 22.37 | 22.25 | 10670 |
| 1740094200 | 22.3638 | -0.05 | -0.21 | 22.41 | 22.41 | 22.3 | 12884 |
| 1740007800 | 22.41 | 0.09 | 0.39 | 22.3235 | 22.41 | 22.2906 | 7450 |
| 1739921400 | 22.3235 | -0.02 | -0.07 | 22.34 | 22.3698 | 22.29 | 12691 |
| 1739575800 | 22.34 | 0.05 | 0.25 | 22.2851 | 22.3784 | 22.2851 | 8917 |
| 1739489400 | 22.2851 | 0.07 | 0.33 | 22.2108 | 22.3199 | 22.2108 | 2501 |
| 1739403000 | 22.2108 | -0.05 | -0.23 | 22.2625 | 22.2625 | 22.162 | 20924 |
| 1739316600 | 22.2625 | 0.03 | 0.15 | 22.23 | 22.286 | 22.221 | 533 |
| 1739230200 | 22.23 | -0.01 | -0.06 | 22.2426 | 22.27 | 22.23 | 463 |
| 1738971000 | 22.2426 | -0.05 | -0.24 | 22.295 | 22.295 | 22.21 | 11905 |
| 1738884600 | 22.295 | 0.01 | 0.02 | 22.29 | 22.295 | 22.25 | 1966 |
| 1738798200 | 22.29 | 0.04 | 0.20 | 22.27 | 22.3293 | 22.25 | 3722 |
| 1738711800 | 22.245 | 0.07 | 0.34 | 22.17 | 22.245 | 22.17 | 536 |
| 1738625400 | 22.17 | 0.05 | 0.21 | 22.1238 | 22.17 | 22.0602 | 16577 |
| 1738366200 | 22.1238 | -0.07 | -0.30 | 22.19 | 22.25 | 22.12 | 849 |
| 1738279800 | 22.19 | 0.07 | 0.32 | 22.12 | 22.2 | 22.12 | 262 |
| 1738193400 | 22.12 | -0.06 | -0.28 | 22.15 | 22.165 | 22.12 | 6591 |
| 1738107000 | 22.1827 | 0.07 | 0.32 | 22.1127 | 22.1827 | 22.1127 | 232 |
| 1738020600 | 22.1127 | -0.05 | -0.22 | 22.1621 | 22.1621 | 22.08 | 2531 |
| 1737761400 | 22.1621 | 0.01 | 0.05 | 22.1483 | 22.19 | 22.1483 | 5058 |
| 1737675000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1737588600 | 22.15 | 0.04 | 0.18 | 22.1093 | 22.16 | 22.1093 | 22510 |
| 1737502200 | 22.1093 | 0.07 | 0.31 | 22 | 22.1093 | 22 | 5875 |
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
