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 | 0.61 | 2.81105990783 | 21.7 | 22.37 | 21.67 | 417485 | 22.05094578 | SP |
| 4 | 0.77 | 3.5747446611 | 21.54 | 22.37 | 20.502 | 452943 | 21.60414903 | SP |
| 12 | -0.54 | -2.36323851204 | 22.85 | 23.39 | 20.502 | 390414 | 21.99345127 | SP |
| 26 | -1.58 | -6.61364587694 | 23.89 | 24.88 | 20.502 | 401460 | 22.80269916 | SP |
| 52 | -0.99 | -4.24892703863 | 23.3 | 24.88 | 20.502 | 348044 | 22.71024207 | SP |
| 156 | -10.61 | -32.2296476306 | 32.92 | 33.97 | 18.95 | 609999 | 24.65248264 | SP |
| 260 | -24 | -51.8246599007 | 46.31 | 48.388 | 13.0323 | 678508 | 27.07673503 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 22.31 | 0.49 | 2.25 | 22.02 | 22.37 | 22.02 | 328363 |
| 1738193400 | 21.82 | -0.23 | -1.04 | 22.06 | 22.195531 | 21.75 | 344555 |
| 1738107000 | 22.05 | -0.12 | -0.54 | 22.05 | 22.24 | 22.02 | 560326 |
| 1738020600 | 22.17 | 0.35 | 1.60 | 21.77 | 22.17 | 21.77 | 549456 |
| 1737761400 | 21.82 | 0.06 | 0.28 | 21.7 | 21.9174 | 21.67 | 304727 |
| 1737675000 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1737588600 | 21.76 | -0.24 | -1.09 | 21.99 | 21.99 | 21.72 | 318033 |
| 1737502200 | 22 | 0.04 | 0.18 | 22.08 | 22.08 | 21.905 | 344865 |
| 1737156600 | 21.96 | 0.19 | 0.87 | 21.84 | 22.08 | 21.84 | 225936 |
| 1737070200 | 21.77 | 0.23 | 1.07 | 21.49 | 21.83 | 21.49 | 435230 |
| 1736983800 | 21.54 | 0.33 | 1.56 | 21.61 | 21.74 | 21.3797 | 517354 |
| 1736897400 | 21.21 | 0.36 | 1.73 | 20.94 | 21.23 | 20.93 | 867359 |
| 1736811000 | 20.85 | 0.02 | 0.10 | 20.73 | 20.88 | 20.502 | 401498 |
| 1736551800 | 20.83 | -0.49 | -2.28 | 21.09 | 21.09 | 20.79 | 482017 |
| 1736379000 | 21.315 | -0.15 | -0.68 | 21.37 | 21.37 | 21.12 | 952238 |
| 1736292600 | 21.46 | -0.19 | -0.88 | 21.64 | 21.77 | 21.395 | 395669 |
| 1736206200 | 21.65 | -0.23 | -1.05 | 21.91 | 21.92 | 21.635 | 319258 |
| 1735947000 | 21.88 | 0.42 | 1.96 | 21.54 | 21.93 | 21.49 | 353144 |
| 1735860600 | 21.46 | 0.11 | 0.52 | 21.47 | 21.585 | 21.31 | 297749 |
| 1735687800 | 21.35 | 0.35 | 1.67 | 21.14 | 21.4001 | 21.07 | 609269 |
| 1735601400 | 21 | -0.2 | -0.94 | 21.21 | 21.21 | 20.85 | 982243 |
| 1735342200 | 21.2 | -0.22 | -1.03 | 21.38 | 21.485 | 21.15 | 251480 |
| 1735255800 | 21.42 | -0.09 | -0.42 | 21.46 | 21.505 | 21.35 | 437161 |
| 1735077840 | 21.51 | 0.23 | 1.08 | 21.295 | 21.53 | 21.24 | 258819 |
| 1734996600 | 21.28 | -0.16 | -0.75 | 21.37 | 21.42 | 21.1475 | 469657 |
| 1734737400 | 21.44 | 0.4 | 1.90 | 21.05 | 21.61 | 20.94 | 1027992 |
| 1734651000 | 21.04 | -0.09 | -0.43 | 21.29 | 21.5599 | 21.03 | 849981 |
| 1734564600 | 21.13 | -0.75 | -3.43 | 21.9 | 22.03 | 21.1 | 494688 |
| 1734478200 | 21.88 | -1.26 | -5.45 | 22.25 | 22.34 | 21.83 | 295993 |
| 1734391800 | 23.14 | 0.04 | 0.17 | 23.1 | 23.28 | 23.03 | 285344 |
| 1734132600 | 23.1 | -0.01 | -0.04 | 23.08 | 23.12 | 22.94 | 190401 |
| 1734046200 | 23.11 | -0.01 | -0.04 | 23.12 | 23.24 | 23.05 | 237368 |
| 1733959800 | 23.12 | -0.05 | -0.22 | 23.25 | 23.29 | 23.015 | 185998 |
| 1733873400 | 23.17 | -0.02 | -0.09 | 23.18 | 23.3 | 23.03 | 185367 |
| 1733787000 | 23.19 | 0.14 | 0.61 | 23.12 | 23.3 | 23.12 | 309971 |
| 1733527800 | 23.05 | 0.19 | 0.83 | 22.94 | 23.1 | 22.94 | 452587 |
| 1733441400 | 22.86 | -0.03 | -0.13 | 22.88 | 22.9899 | 22.825 | 216372 |
| 1733355000 | 22.89 | -0.04 | -0.17 | 22.93 | 23 | 22.8307 | 301059 |
| 1733268600 | 22.93 | -0.29 | -1.25 | 23.26 | 23.27 | 22.89 | 231081 |
| 1733182200 | 23.22 | -0.01 | -0.04 | 23.23 | 23.28 | 23.05 | 209104 |
| 1732917840 | 23.23 | -0.01 | -0.04 | 23.33 | 23.39 | 23.21 | 147760 |
| 1732750200 | 23.24 | 0.17 | 0.74 | 23.18 | 23.38 | 23.18 | 245873 |
| 1732663800 | 23.07 | -0.11 | -0.47 | 23.17 | 23.17 | 22.86 | 455421 |
| 1732577400 | 23.18 | 0.22 | 0.96 | 23.12 | 23.33 | 23.12 | 544724 |
| 1732318200 | 22.96 | 0.08 | 0.35 | 22.87 | 23.06 | 22.87 | 181340 |
| 1732231800 | 22.88 | 0.26 | 1.15 | 22.66 | 22.88 | 22.66 | 292307 |
| 1732145400 | 22.62 | -0.2 | -0.88 | 22.75 | 22.78 | 22.5 | 525600 |
| 1732059000 | 22.82 | 0.12 | 0.53 | 22.62 | 22.85 | 22.55 | 192197 |
| 1731972600 | 22.7 | 0.07 | 0.31 | 22.6 | 22.78 | 22.49 | 211737 |
| 1731713400 | 22.63 | -0.03 | -0.13 | 22.68 | 22.73 | 22.53 | 354892 |
| 1731627000 | 22.66 | -0.04 | -0.18 | 22.73 | 22.8408 | 22.615 | 180101 |
| 1731540600 | 22.7 | 0.02 | 0.09 | 22.77 | 22.88 | 22.65 | 187998 |
| 1731454200 | 22.68 | -0.48 | -2.07 | 23.04 | 23.04 | 22.64 | 291578 |
| 1731367800 | 23.16 | 0.07 | 0.30 | 23.2 | 23.28 | 23.07 | 291825 |
| 1731108600 | 23.09 | 0.3 | 1.32 | 22.85 | 23.23 | 22.85 | 499311 |
| 1731022200 | 22.79 | 0.28 | 1.24 | 22.51 | 22.87 | 22.51 | 368255 |
| 1730935800 | 22.51 | 0.02 | 0.09 | 22.83 | 22.83 | 22.11 | 491645 |
| 1730849400 | 22.49 | 0.12 | 0.54 | 22.37 | 22.52 | 22.27 | 694455 |
| 1730763000 | 22.37 | 0.07 | 0.31 | 22.42 | 22.4838 | 22.3 | 168923 |
| 1730500200 | 22.3 | -0.12 | -0.54 | 22.58 | 22.71 | 22.2709 | 442460 |
| 1730413800 | 22.42 | -0.43 | -1.88 | 22.81 | 22.85 | 22.42 | 201203 |
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
