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 | 0.57 | 2.4040489245 | 23.71 | 24.58 | 23.71 | 4734 | 24.18469705 | SP |
| 4 | 0.4 | 1.67504187605 | 23.88 | 24.58 | 22.9614 | 4808 | 23.52438731 | SP |
| 12 | 2.65 | 12.2515025428 | 21.63 | 24.58 | 21.386083 | 15120 | 22.97950372 | SP |
| 26 | 0.57 | 2.4040489245 | 23.71 | 24.58 | 21.31 | 16563 | 22.66753674 | SP |
| 52 | 2.1239 | 9.58607336129 | 22.1561 | 25.19 | 21.31 | 26980 | 23.26219263 | SP |
| 156 | 8.49 | 53.7682077264 | 15.79 | 26.25 | 15.76 | 100714 | 20.44215966 | SP |
| 260 | 5.1 | 26.590198123 | 19.18 | 26.25 | 14.91 | 75850 | 19.58370949 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.28 | -0.22 | -0.90 | 24.25 | 24.33 | 24.1415 | 11733 |
| 1734651000 | 24.5 | 0.3 | 1.24 | 24.31 | 24.58 | 24.31 | 9993 |
| 1734564600 | 24.2006 | 0.34 | 1.41 | 23.87 | 24.25 | 23.82 | 4224 |
| 1734478200 | 23.8645 | 0.02 | 0.10 | 23.91 | 23.91 | 23.82 | 1907 |
| 1734391800 | 23.84 | 0 | 0.02 | 23.77 | 23.865 | 23.77 | 6307 |
| 1734132600 | 23.8352 | 0.2 | 0.84 | 23.71 | 23.8857 | 23.71 | 1240 |
| 1734046200 | 23.6363 | 0.2 | 0.84 | 23.46 | 23.6446 | 23.46 | 4328 |
| 1733959800 | 23.44 | 0.17 | 0.73 | 23.29 | 23.47 | 23.29 | 6736 |
| 1733873400 | 23.27 | 0.08 | 0.34 | 23.22 | 23.27 | 23.19 | 3599 |
| 1733787000 | 23.1918 | 0.14 | 0.62 | 23.44 | 23.44 | 23.14 | 1233 |
| 1733527800 | 23.05 | -0.09 | -0.39 | 23.01 | 23.0562 | 22.9614 | 2365 |
| 1733441400 | 23.14 | -0.03 | -0.12 | 23.245 | 23.245 | 23.14 | 634 |
| 1733355000 | 23.1669 | -0.15 | -0.66 | 23.46 | 23.4742 | 23.1669 | 723 |
| 1733268600 | 23.3199 | 0.14 | 0.60 | 23.16 | 23.3199 | 23.13 | 5041 |
| 1733182200 | 23.1804 | 0.02 | 0.09 | 23.73 | 23.73 | 23.18 | 2466 |
| 1732917840 | 23.1603 | -0.21 | -0.90 | 23.18 | 23.232 | 23.1603 | 26255 |
| 1732750200 | 23.37 | -0.15 | -0.66 | 23.36 | 23.39 | 23.3191 | 5221 |
| 1732663800 | 23.5249 | 0.12 | 0.52 | 23.48 | 23.62 | 23.48 | 858 |
| 1732577400 | 23.4035 | -0.5 | -2.09 | 23.46 | 23.55 | 23.4035 | 6934 |
| 1732318200 | 23.9038 | -0.03 | -0.11 | 23.88 | 23.91 | 23.85 | 1280 |
| 1732231800 | 23.93 | 0.04 | 0.18 | 23.83 | 23.93 | 23.83 | 638 |
| 1732145400 | 23.8871 | 0.09 | 0.37 | 23.96 | 23.96 | 23.87 | 414 |
| 1732059000 | 23.8 | -0.07 | -0.29 | 23.77 | 23.83 | 23.77 | 1304 |
| 1731972600 | 23.87 | -0.09 | -0.36 | 24.07 | 24.07 | 23.87 | 3346 |
| 1731713400 | 23.9552 | -0.07 | -0.31 | 24.11 | 24.21 | 23.88 | 33690 |
| 1731627000 | 24.03 | -0.07 | -0.29 | 23.85 | 24.03 | 23.84 | 3980 |
| 1731540600 | 24.1 | 0.11 | 0.46 | 23.77 | 24.1 | 23.77 | 17796 |
| 1731454200 | 23.99 | 0.36 | 1.53 | 23.83 | 24 | 23.72 | 36884 |
| 1731367800 | 23.6288 | 0.13 | 0.57 | 23.65 | 23.7 | 23.6278 | 6745 |
| 1731108600 | 23.4952 | -0.06 | -0.28 | 23.48 | 23.55 | 23.135 | 180960 |
| 1731022200 | 23.56 | -0.43 | -1.79 | 23.73 | 23.76 | 23.52 | 11847 |
| 1730935800 | 23.99 | 0.55 | 2.35 | 24.01 | 24.07 | 23.85 | 21888 |
| 1730849400 | 23.44 | -0.04 | -0.17 | 23.56 | 23.685 | 23.44 | 2988 |
| 1730763000 | 23.48 | -0.25 | -1.05 | 23.46 | 23.515 | 23.4 | 7002 |
| 1730500200 | 23.73 | 0.29 | 1.26 | 23.59 | 23.74 | 23.35 | 29586 |
| 1730413800 | 23.4354 | 0.03 | 0.15 | 23.47 | 23.58 | 23.36 | 16119 |
| 1730327400 | 23.401 | 0.06 | 0.26 | 23.1922 | 23.401 | 23.13 | 5622 |
| 1730241000 | 23.3399 | -0.01 | -0.04 | 23.59 | 23.59 | 23.3399 | 6249 |
| 1730154600 | 23.35 | 0.11 | 0.48 | 23.22 | 23.4 | 23.22 | 15330 |
| 1729895400 | 23.238 | 0.12 | 0.53 | 23.08 | 23.238 | 23.0304 | 973 |
| 1729809000 | 23.1145 | -0.07 | -0.28 | 23.21 | 23.21 | 23.085 | 2478 |
| 1729722600 | 23.18 | 0.11 | 0.46 | 23.21 | 23.25 | 23.16 | 9241 |
| 1729636200 | 23.0732 | 0.01 | 0.06 | 23.02 | 23.108 | 22.9614 | 5024 |
| 1729549800 | 23.06 | 0.4 | 1.75 | 22.91 | 23.06 | 22.87 | 3997 |
| 1729290600 | 22.6632 | -0.08 | -0.34 | 22.68 | 22.68 | 22.64 | 8900 |
| 1729204200 | 22.74 | 0.27 | 1.19 | 22.66 | 22.7499 | 22.65 | 4838 |
| 1729117800 | 22.4716 | -0.02 | -0.08 | 22.4 | 22.48 | 22.4 | 4746 |
| 1729031400 | 22.49 | -0.23 | -1.01 | 22.89 | 22.89 | 22.49 | 3947 |
| 1728945000 | 22.72 | 0.06 | 0.26 | 22.66 | 22.87 | 22.66 | 10731 |
| 1728685800 | 22.661 | -0.01 | -0.03 | 22.76 | 22.76 | 22.495 | 38065 |
| 1728599400 | 22.6681 | 0.04 | 0.17 | 22.6 | 22.76 | 22.6 | 2820 |
| 1728513000 | 22.6304 | 0.15 | 0.66 | 22.55 | 22.64 | 22.55 | 3509 |
| 1728426600 | 22.4821 | -0.02 | -0.08 | 22.63 | 22.63 | 22.4727 | 8670 |
| 1728340200 | 22.5002 | 0.18 | 0.81 | 22.55 | 22.55 | 22.45 | 66350 |
| 1728081000 | 22.32 | 0.44 | 2.01 | 22.32 | 22.33 | 22.19 | 51068 |
| 1727994600 | 21.88 | 0.21 | 0.97 | 21.77 | 21.885 | 21.77 | 21402 |
| 1727908200 | 21.67 | 0.12 | 0.56 | 21.75 | 21.7559 | 21.66 | 34629 |
| 1727821800 | 21.55 | -0.15 | -0.69 | 21.55 | 21.56 | 21.386083 | 61316 |
| 1727735400 | 21.7 | 0.11 | 0.51 | 21.56 | 21.73 | 21.56 | 47813 |
| 1727476200 | 21.59 | -0.13 | -0.60 | 21.63 | 21.63 | 21.5512 | 7844 |
| 1727389800 | 21.72 | 0.03 | 0.14 | 21.65 | 21.78 | 21.61 | 67664 |
| 1727303400 | 21.69 | -0.01 | -0.04 | 21.6 | 21.69 | 21.58 | 46887 |
| 1727217000 | 21.698 | -0.06 | -0.29 | 21.86 | 21.89 | 21.698 | 31246 |
| 1727130600 | 21.7604 | 0.08 | 0.37 | 21.79 | 21.91 | 21.71 | 15955 |
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
