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 | -0.05 | -0.212404418012 | 23.54 | 23.59 | 23.07 | 13999 | 23.47471766 | SP |
| 4 | -0.35 | -1.46812080537 | 23.84 | 23.8784 | 23.07 | 11822 | 23.66701352 | SP |
| 12 | -0.44 | -1.83869619724 | 23.93 | 24.11 | 23.07 | 19954 | 23.73669027 | SP |
| 26 | 0.19 | 0.815450643777 | 23.3 | 25.2 | 23.07 | 28955 | 23.89825904 | SP |
| 52 | 0 | 0 | 23.49 | 25.2 | 20.88 | 20891 | 23.74819886 | SP |
| 156 | -2.65 | -10.1377199694 | 26.14 | 26.14 | 20.02 | 16784 | 23.57028108 | SP |
| 260 | -2.86 | -10.8538899431 | 26.35 | 27.6 | 20.02 | 15079 | 24.53124265 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.49 | -0.02 | -0.09 | 23.52 | 23.544 | 23.488984 | 3289 |
| 1735860600 | 23.51 | 0.03 | 0.13 | 23.58 | 23.59 | 23.4794 | 5106 |
| 1735687800 | 23.48 | -0.05 | -0.19 | 23.32 | 23.58 | 23.07 | 38445 |
| 1735601400 | 23.525 | 0.09 | 0.41 | 23.49 | 23.55 | 23.458 | 1824 |
| 1735342200 | 23.43 | -0.07 | -0.28 | 23.54 | 23.54 | 23.43 | 10621 |
| 1735255800 | 23.495 | 0.03 | 0.13 | 23.42 | 23.5191 | 23.4 | 3827 |
| 1735077840 | 23.4635 | 0 | 0.02 | 23.41 | 23.48 | 23.41 | 9077 |
| 1734996600 | 23.4599 | -0.13 | -0.55 | 23.51 | 23.51 | 23.41 | 6531 |
| 1734737400 | 23.5899 | 0.11 | 0.47 | 23.5168 | 23.62 | 23.5168 | 6704 |
| 1734651000 | 23.48 | -0.08 | -0.35 | 23.4901 | 23.5545 | 23.48 | 5130 |
| 1734564600 | 23.5636 | -0.14 | -0.58 | 23.71 | 23.75 | 23.5636 | 5012 |
| 1734478200 | 23.7 | -0.02 | -0.06 | 23.67 | 23.7499 | 23.6368 | 4874 |
| 1734391800 | 23.715 | 0.02 | 0.06 | 23.7 | 23.72 | 23.67 | 3184 |
| 1734132600 | 23.7 | -0.06 | -0.25 | 23.7001 | 23.76 | 23.7 | 5862 |
| 1734046200 | 23.76 | -0.06 | -0.25 | 23.8095 | 23.8095 | 23.74 | 3489 |
| 1733959800 | 23.82 | 0 | 0.02 | 23.85 | 23.85 | 23.7944 | 97609 |
| 1733873400 | 23.8151 | -0 | -0.02 | 23.78 | 23.8151 | 23.77 | 3262 |
| 1733787000 | 23.82 | -0.03 | -0.11 | 23.83 | 23.8465 | 23.8072 | 1057 |
| 1733527800 | 23.8472 | 0.05 | 0.20 | 23.84 | 23.8784 | 23.83 | 1175 |
| 1733441400 | 23.8 | -0.04 | -0.17 | 23.82 | 23.83 | 23.7262 | 8174 |
| 1733355000 | 23.84 | 0.03 | 0.14 | 23.54 | 23.85 | 23.54 | 13063 |
| 1733268600 | 23.8075 | 0.05 | 0.20 | 23.78 | 23.851 | 23.7599 | 9087 |
| 1733182200 | 23.76 | 0 | 0.02 | 23.16 | 23.85 | 23.16 | 90556 |
| 1732917840 | 23.7564 | 0.03 | 0.13 | 23.83 | 23.83 | 23.7564 | 692 |
| 1732750200 | 23.725 | 0.05 | 0.23 | 23.31 | 23.79 | 23.31 | 8345 |
| 1732663800 | 23.67 | -0.08 | -0.34 | 23.63 | 23.6729 | 23.59 | 5197 |
| 1732577400 | 23.75 | 0.18 | 0.79 | 23.64 | 23.75 | 23.64 | 3438 |
| 1732318200 | 23.565 | 0.01 | 0.02 | 23.63 | 23.63 | 23.5235 | 37417 |
| 1732231800 | 23.56 | 0 | 0.02 | 23.66 | 23.66 | 23.54 | 4872 |
| 1732145400 | 23.555 | -0.05 | -0.19 | 23.57 | 23.57 | 23.555 | 1902 |
| 1732059000 | 23.6 | -0.01 | -0.03 | 23.63 | 23.651078 | 23.6 | 1181 |
| 1731972600 | 23.6065 | -0.04 | -0.18 | 23.62 | 23.62 | 23.5465 | 6061 |
| 1731713400 | 23.65 | 0.1 | 0.42 | 23.55 | 23.71 | 23.55 | 5652 |
| 1731627000 | 23.55 | -0.1 | -0.42 | 23.61 | 23.7132 | 23.55 | 12323 |
| 1731540600 | 23.6499 | 0.06 | 0.25 | 23.77 | 23.77 | 23.58 | 4376 |
| 1731454200 | 23.59 | -0.16 | -0.65 | 23.62 | 23.7345 | 23.59 | 2838 |
| 1731367800 | 23.745 | -0.03 | -0.13 | 23.69 | 23.86 | 23.63 | 7875 |
| 1731108600 | 23.775 | 0 | 0.02 | 23.81 | 23.8572 | 23.313 | 7182 |
| 1731022200 | 23.77 | 0.13 | 0.55 | 23.68 | 23.79 | 23.68 | 4404 |
| 1730935800 | 23.64 | -0.05 | -0.19 | 23.5772 | 23.68 | 23.5772 | 1779 |
| 1730849400 | 23.685 | -0.01 | -0.02 | 23.73 | 23.73 | 23.64 | 9090 |
| 1730763000 | 23.69 | 0.05 | 0.22 | 23.71 | 23.75 | 23.66 | 13600 |
| 1730500200 | 23.6374 | -0.05 | -0.20 | 23.81 | 23.81 | 23.4022 | 11670 |
| 1730413800 | 23.685 | -0.02 | -0.06 | 23.71 | 23.7192 | 23.63 | 13733 |
| 1730327400 | 23.7 | -0.04 | -0.17 | 23.7 | 23.8 | 23.7 | 37503 |
| 1730241000 | 23.74 | 0.02 | 0.06 | 23.7 | 23.74 | 23.63 | 155587 |
| 1730154600 | 23.7246 | -0.02 | -0.06 | 23.75 | 23.75 | 23.67 | 21346 |
| 1729895400 | 23.74 | -0.04 | -0.17 | 23.87 | 23.87 | 23.72 | 12353 |
| 1729809000 | 23.78 | 0.05 | 0.23 | 23.75 | 23.82 | 23.75 | 107168 |
| 1729722600 | 23.725 | -0.07 | -0.31 | 23.52 | 23.7461 | 23.52 | 161133 |
| 1729636200 | 23.7992 | 0 | 0.00 | 23.75 | 23.8099 | 23.7043 | 54174 |
| 1729549800 | 23.7991 | -0.21 | -0.88 | 23.89 | 23.89 | 23.7991 | 16141 |
| 1729290600 | 24.01 | 0.04 | 0.17 | 23.97 | 24.03 | 23.96 | 32699 |
| 1729204200 | 23.9695 | -0.06 | -0.27 | 23.95 | 24.0165 | 23.94 | 10689 |
| 1729117800 | 24.034 | 0.03 | 0.14 | 24.05 | 24.11 | 23.9966 | 7314 |
| 1729031400 | 24 | 0.05 | 0.21 | 23.99 | 24.0443 | 23.9706 | 11537 |
| 1728945000 | 23.95 | -0.01 | -0.03 | 24 | 24 | 23.91 | 4389 |
| 1728685800 | 23.9563 | 0 | 0.01 | 23.93 | 23.978 | 23.84 | 8053 |
| 1728599400 | 23.9536 | 0 | 0.02 | 23.92 | 23.9909 | 23.9 | 26648 |
| 1728513000 | 23.95 | -0.02 | -0.06 | 24.01 | 24.01 | 23.925 | 8030 |
| 1728426600 | 23.965 | 0.04 | 0.17 | 23.91 | 23.98 | 23.91 | 4611 |
| 1728340200 | 23.9239 | -0.07 | -0.28 | 24.01 | 24.08 | 23.91 | 50879 |
| 1728081000 | 23.99 | -0.14 | -0.58 | 24.08 | 24.08 | 23.99 | 28030 |
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
