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 | -0.845 | -3.50041425021 | 24.14 | 24.21 | 23.29 | 11389 | 23.88406095 | SP |
| 4 | -0.715 | -2.97792586422 | 24.01 | 24.58 | 23.29 | 8690 | 23.99328904 | SP |
| 12 | -0.165 | -0.703324808184 | 23.46 | 25.035 | 22.9614 | 9937 | 24.25381896 | SP |
| 26 | 1.425 | 6.51577503429 | 21.87 | 25.035 | 21.31 | 13790 | 23.12532207 | SP |
| 52 | -0.305 | -1.29237288136 | 23.6 | 25.19 | 21.31 | 20844 | 23.54220759 | SP |
| 156 | 6.245 | 36.6275659824 | 17.05 | 26.25 | 16.4101 | 93960 | 20.76793326 | SP |
| 260 | 5.825 | 33.3428734974 | 17.47 | 26.25 | 14.91 | 75741 | 19.61878085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 23.295 | -0.36 | -1.54 | 23.34 | 23.39 | 23.29 | 9284 |
| 1740439800 | 23.6593 | -0.15 | -0.63 | 23.83 | 23.83 | 23.65 | 3426 |
| 1740180600 | 23.81 | -0.27 | -1.12 | 23.97 | 23.97 | 23.6309 | 11020 |
| 1740094200 | 24.08 | -0.02 | -0.08 | 23.85 | 24.08 | 23.85 | 3980 |
| 1740007800 | 24.0987 | -0.08 | -0.35 | 24.14 | 24.21 | 24.09 | 29236 |
| 1739921400 | 24.1832 | 0.24 | 1.02 | 24.16 | 24.1832 | 24.05 | 706 |
| 1739575800 | 23.94 | -0.17 | -0.69 | 23.9 | 23.94 | 23.82 | 7762 |
| 1739489400 | 24.1055 | -0.34 | -1.37 | 24.17 | 24.2 | 24.08 | 5247 |
| 1739403000 | 24.4415 | 0.34 | 1.40 | 24.58 | 24.58 | 24.42 | 4766 |
| 1739316600 | 24.1049 | 0.12 | 0.52 | 24.07 | 24.12 | 24.07 | 3626 |
| 1739230200 | 23.98 | 0.05 | 0.19 | 23.85 | 24.01 | 23.85 | 7025 |
| 1738971000 | 23.935 | 0.16 | 0.69 | 23.96 | 24.02 | 23.935 | 8183 |
| 1738884600 | 23.7702 | 0.04 | 0.18 | 23.77 | 23.85 | 23.75 | 5253 |
| 1738798200 | 23.7267 | -0.28 | -1.18 | 23.8 | 23.8 | 23.65 | 3569 |
| 1738711800 | 24.01 | -0.09 | -0.37 | 24.13 | 24.17 | 24.01 | 11530 |
| 1738625400 | 24.1 | -0.03 | -0.10 | 23.99 | 24.11 | 23.85 | 14042 |
| 1738366200 | 24.125 | 0.09 | 0.36 | 24.04 | 24.23 | 24.01 | 23121 |
| 1738279800 | 24.038 | -0.1 | -0.42 | 24.03 | 24.06 | 23.96 | 2394 |
| 1738193400 | 24.14 | 0.06 | 0.25 | 24.01 | 24.27 | 24.01 | 7178 |
| 1738107000 | 24.08 | 0.01 | 0.04 | 24.15 | 24.17 | 24.07 | 4236 |
| 1738020600 | 24.07 | -0.31 | -1.27 | 24.06 | 24.1502 | 24.06 | 11058 |
| 1737761400 | 24.38 | 0.06 | 0.25 | 24.45 | 24.45 | 24.33 | 7186 |
| 1737675000 | 24.32 | 0 | 0.00 | 24.32 | 24.32 | 24.32 | 0 |
| 1737588600 | 24.32 | 0.15 | 0.60 | 24.23 | 24.358 | 24.23 | 5293 |
| 1737502200 | 24.175 | -0.18 | -0.72 | 24.23 | 24.28 | 24.16 | 25527 |
| 1737156600 | 24.35 | 0.02 | 0.10 | 24.3 | 24.35 | 24.27 | 14875 |
| 1737070200 | 24.3253 | -0.15 | -0.60 | 24.5 | 24.8 | 24.26 | 38610 |
| 1736983800 | 24.473 | -0.5 | -2.00 | 24.48 | 24.55 | 24.44 | 40290 |
| 1736897400 | 24.9733 | -0.02 | -0.07 | 25.01 | 25.0199 | 24.9649 | 14305 |
| 1736811000 | 24.99 | 0.09 | 0.36 | 24.94 | 25.035 | 24.921 | 33440 |
| 1736551800 | 24.9 | 0.39 | 1.59 | 24.82 | 24.96 | 24.74 | 14811 |
| 1736379000 | 24.5102 | -0.07 | -0.28 | 24.66 | 24.66 | 24.5102 | 11118 |
| 1736292600 | 24.58 | 0.21 | 0.88 | 24.4 | 24.63 | 24.39 | 12727 |
| 1736206200 | 24.3656 | 0.06 | 0.23 | 24.38 | 24.448 | 24.35 | 17541 |
| 1735947000 | 24.31 | 0.14 | 0.59 | 24.16 | 24.31 | 24.09 | 24171 |
| 1735860600 | 24.1684 | 0.2 | 0.84 | 24.11 | 24.2658 | 24.05 | 4550 |
| 1735687800 | 23.9678 | -0.14 | -0.59 | 24.06 | 24.25 | 23.9678 | 6453 |
| 1735601400 | 24.1097 | -0.27 | -1.11 | 24.37 | 24.37 | 24.1 | 7746 |
| 1735342200 | 24.3801 | 0.13 | 0.56 | 24.29 | 24.39 | 24.25 | 4205 |
| 1735255800 | 24.2451 | -0.05 | -0.19 | 24.42 | 24.5 | 24.2345 | 12128 |
| 1735077840 | 24.2904 | -0.01 | -0.04 | 24.44 | 24.44 | 24.2904 | 1242 |
| 1734996600 | 24.3003 | 0.02 | 0.08 | 24.1 | 24.3401 | 24.1 | 3673 |
| 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 | 9413 |
| 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 | 4317 |
| 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 | 717 |
| 1733268600 | 23.3199 | 0.14 | 0.60 | 23.16 | 23.3199 | 23.13 | 5040 |
| 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 | 5220 |
| 1732663800 | 23.5249 | 0.12 | 0.52 | 23.48 | 23.62 | 23.48 | 858 |
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
