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 | 0.03 | 0.124326564443 | 24.13 | 24.185 | 24.02 | 727980 | 24.10015331 | SP |
| 4 | 0.3 | 1.25733445096 | 23.86 | 24.195 | 23.83 | 727051 | 24.08885601 | SP |
| 12 | 0.34 | 1.42737195634 | 23.82 | 24.29 | 23.72 | 552271 | 23.98743871 | SP |
| 26 | 0.37 | 1.55527532577 | 23.79 | 24.29 | 23.325 | 532674 | 23.8024757 | SP |
| 52 | 1.82 | 8.14682184423 | 22.34 | 24.29 | 21.69 | 822814 | 23.33967941 | SP |
| 156 | -2.89 | -10.6839186691 | 27.05 | 27.15 | 21.65 | 763271 | 23.6147759 | SP |
| 260 | -2.36 | -8.89894419306 | 26.52 | 27.59 | 21.07 | 666832 | 24.4967153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 24.16 | 0.06 | 0.25 | 24.15 | 24.17 | 24.1201 | 629204 |
| 1727389800 | 24.1 | 0.03 | 0.12 | 24.1 | 24.14 | 24.075 | 879841 |
| 1727303400 | 24.07 | -0.04 | -0.17 | 24.11 | 24.1288 | 24.07 | 660503 |
| 1727217000 | 24.11 | 0.05 | 0.21 | 24.03 | 24.11 | 24.02 | 873833 |
| 1727130600 | 24.06 | -0.09 | -0.37 | 24.1 | 24.1 | 24.05 | 551681 |
| 1726871400 | 24.15 | 0.02 | 0.08 | 24.13 | 24.185 | 24.11 | 674041 |
| 1726785000 | 24.13 | 0.03 | 0.12 | 24.1 | 24.14 | 24.05 | 1399967 |
| 1726698600 | 24.1 | -0.02 | -0.08 | 24.13 | 24.19 | 24.08 | 766305 |
| 1726612200 | 24.12 | -0.02 | -0.08 | 24.13 | 24.1799 | 24.12 | 835660 |
| 1726525800 | 24.14 | 0 | 0.00 | 24.17 | 24.1799 | 24.12 | 545270 |
| 1726266600 | 24.14 | 0.01 | 0.04 | 24.18 | 24.19 | 24.08 | 1675166 |
| 1726180200 | 24.13 | -0.02 | -0.08 | 24.18 | 24.18 | 24.09 | 476925 |
| 1726093800 | 24.15 | 0.01 | 0.04 | 24.12 | 24.195 | 24.115 | 407435 |
| 1726007400 | 24.14 | 0.07 | 0.29 | 24.06 | 24.15 | 24.06 | 740021 |
| 1725921000 | 24.07 | 0.02 | 0.08 | 24.02 | 24.1045 | 24.02 | 691734 |
| 1725661800 | 24.05 | -0.02 | -0.08 | 24.08 | 24.125 | 24.02 | 491204 |
| 1725575400 | 24.07 | 0.07 | 0.29 | 24.04 | 24.07 | 23.995 | 406558 |
| 1725489000 | 24 | 0.06 | 0.25 | 23.99 | 24.03 | 23.94 | 609023 |
| 1725402600 | 23.94 | 0.11 | 0.46 | 23.96 | 23.97 | 23.92 | 517047 |
| 1725057000 | 23.83 | -0.05 | -0.21 | 23.86 | 23.917 | 23.83 | 611748 |
| 1724970600 | 23.88 | 0 | 0.00 | 23.87 | 23.91 | 23.814 | 604784 |
| 1724884200 | 23.88 | -0.03 | -0.13 | 23.9 | 23.9 | 23.855 | 384163 |
| 1724797800 | 23.91 | 0 | 0.00 | 23.86 | 23.91 | 23.83 | 407214 |
| 1724711400 | 23.91 | -0.03 | -0.13 | 23.94 | 23.94 | 23.89 | 325013 |
| 1724452200 | 23.94 | 0.08 | 0.34 | 23.9 | 23.97 | 23.8311 | 443734 |
| 1724365800 | 23.86 | -0.03 | -0.13 | 23.89 | 23.89 | 23.82 | 314867 |
| 1724279400 | 23.89 | -0.05 | -0.21 | 23.93 | 23.9551 | 23.89 | 428127 |
| 1724193000 | 23.94 | 0.04 | 0.17 | 23.91 | 23.95 | 23.89 | 327012 |
| 1724106600 | 23.9 | -0.1 | -0.42 | 23.9 | 23.96 | 23.875 | 496716 |
| 1723847400 | 24 | 0.11 | 0.46 | 23.92 | 24.005 | 23.888 | 840126 |
| 1723761000 | 23.89 | -0.15 | -0.62 | 23.91 | 23.945 | 23.87 | 622326 |
| 1723674600 | 24.04 | 0.05 | 0.21 | 23.99 | 24.075 | 23.99 | 560096 |
| 1723588200 | 23.99 | 0.06 | 0.25 | 23.96 | 24.0288 | 23.95 | 324285 |
| 1723501800 | 23.93 | 0.04 | 0.17 | 23.89 | 23.95 | 23.8801 | 402624 |
| 1723242600 | 23.89 | 0.06 | 0.25 | 23.87 | 23.9479 | 23.87 | 254622 |
| 1723156200 | 23.83 | -0.09 | -0.38 | 23.92 | 23.92 | 23.78 | 538049 |
| 1723069800 | 23.92 | -0.12 | -0.50 | 24.02 | 24.0588 | 23.88 | 976637 |
| 1722983400 | 24.04 | -0.13 | -0.54 | 24.1 | 24.1109 | 24.02 | 509092 |
| 1722897000 | 24.17 | -0.02 | -0.08 | 24.29 | 24.29 | 24.16 | 519705 |
| 1722637800 | 24.19 | 0.21 | 0.88 | 24.1 | 24.2 | 24.1 | 632583 |
| 1722551400 | 23.98 | 0.06 | 0.25 | 23.97 | 24.04 | 23.9392 | 642915 |
| 1722465000 | 23.92 | 0.07 | 0.29 | 23.89 | 23.93 | 23.825 | 423201 |
| 1722378600 | 23.85 | -0.03 | -0.13 | 23.87 | 23.87 | 23.81 | 327480 |
| 1722292200 | 23.88 | 0.03 | 0.13 | 23.88 | 23.88 | 23.84 | 299849 |
| 1722033000 | 23.85 | 0.03 | 0.13 | 23.85 | 23.88 | 23.8304 | 352271 |
| 1721946600 | 23.82 | 0.08 | 0.34 | 23.78 | 23.84 | 23.72 | 804285 |
| 1721860200 | 23.74 | -0.07 | -0.29 | 23.82 | 23.8862 | 23.72 | 800693 |
| 1721773800 | 23.81 | 0.01 | 0.04 | 23.82 | 23.84 | 23.77 | 214223 |
| 1721687400 | 23.8 | -0.09 | -0.38 | 23.9 | 23.9 | 23.7644 | 340397 |
| 1721428200 | 23.89 | -0.03 | -0.13 | 23.91 | 23.91 | 23.86 | 520167 |
| 1721341800 | 23.92 | -0.01 | -0.04 | 23.92 | 23.95 | 23.9 | 403614 |
| 1721255400 | 23.93 | -0.03 | -0.13 | 23.96 | 23.96 | 23.8801 | 367536 |
| 1721169000 | 23.96 | 0.09 | 0.38 | 23.92 | 23.9699 | 23.9 | 420630 |
| 1721082600 | 23.87 | -0.07 | -0.29 | 23.91 | 23.9202 | 23.8401 | 355015 |
| 1720823400 | 23.94 | 0.06 | 0.25 | 23.93 | 23.96 | 23.89 | 620783 |
| 1720737000 | 23.88 | 0.08 | 0.34 | 23.88 | 23.94 | 23.88 | 358179 |
| 1720650600 | 23.8 | 0.02 | 0.08 | 23.78 | 23.83 | 23.78 | 426632 |
| 1720564200 | 23.78 | -0.04 | -0.17 | 23.77 | 23.845 | 23.77 | 484740 |
| 1720477800 | 23.82 | -0.01 | -0.04 | 23.8 | 23.87 | 23.79 | 384404 |
| 1720218600 | 23.83 | 0.01 | 0.04 | 23.82 | 23.87 | 23.806 | 311222 |
| 1720040640 | 23.82 | 0.14 | 0.59 | 23.73 | 23.82 | 23.715 | 265334 |
| 1719959400 | 23.68 | 0.11 | 0.47 | 23.58 | 23.6999 | 23.58 | 524368 |
| 1719873000 | 23.57 | -0.16 | -0.67 | 23.6 | 23.6 | 23.55 | 387762 |
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
