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 | 0.87 | 3.93487109905 | 22.11 | 22.98 | 21.78 | 13071 | 22.53314949 | SP |
| 4 | 1.47 | 6.8340306834 | 21.51 | 22.98 | 20.81 | 6578 | 22.28478344 | SP |
| 12 | -0.19 | -0.820025895555 | 23.17 | 23.65 | 20.81 | 5688 | 22.46492766 | SP |
| 26 | -0.44 | -1.87873612297 | 23.42 | 25.34 | 20.81 | 4590 | 23.03872122 | SP |
| 52 | -0.62 | -2.62711864407 | 23.6 | 25.3826 | 20.81 | 4835 | 23.09516632 | SP |
| 156 | -2.99 | -11.5132845591 | 25.97 | 26.6883 | 20.75 | 6722 | 23.68816223 | SP |
| 260 | -2.99 | -11.5132845591 | 25.97 | 26.6883 | 20.75 | 6722 | 23.68816223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 22.98 | 0.22 | 0.97 | 22.7 | 22.98 | 22.69 | 5197 |
| 1738798200 | 22.76 | 0.14 | 0.60 | 22.62 | 22.88 | 22.62 | 4207 |
| 1738711800 | 22.625 | 0.57 | 2.57 | 22.13 | 22.6399 | 22.038 | 39619 |
| 1738625400 | 22.0575 | -0.18 | -0.82 | 21.78 | 22.15 | 21.78 | 11675 |
| 1738366200 | 22.24 | 0.15 | 0.67 | 22.11 | 22.418 | 22.11 | 4672 |
| 1738279800 | 22.0914 | 0.31 | 1.44 | 22.08 | 22.28 | 21.88 | 3659 |
| 1738193400 | 21.7776 | -0.27 | -1.23 | 22 | 22.26 | 21.675 | 2558 |
| 1738107000 | 22.0491 | -0.34 | -1.53 | 22.13 | 22.29 | 22.03 | 4067 |
| 1738020600 | 22.3917 | 0.39 | 1.77 | 21.95 | 22.3917 | 21.95 | 2848 |
| 1737761400 | 22.0027 | 0.03 | 0.11 | 21.92 | 22.12 | 21.92 | 5079 |
| 1737675000 | 21.9776 | 0 | 0.00 | 21.9776 | 21.9776 | 21.9776 | 0 |
| 1737588600 | 21.9776 | -0.34 | -1.51 | 22.2 | 22.22 | 21.97 | 12080 |
| 1737502200 | 22.3151 | -0.02 | -0.07 | 22.38 | 22.38 | 22.1999 | 3828 |
| 1737156600 | 22.3301 | 0.13 | 0.57 | 22.25 | 22.37 | 22.25 | 5636 |
| 1737070200 | 22.2045 | 0.2 | 0.92 | 22.02 | 22.24 | 22.02 | 1879 |
| 1736983800 | 22.0014 | 0.3 | 1.39 | 22.08 | 22.08 | 21.8401 | 3235 |
| 1736897400 | 21.7004 | 0.36 | 1.69 | 21.37 | 21.71 | 21.37 | 1081 |
| 1736811000 | 21.34 | 0.09 | 0.40 | 21.22 | 21.34 | 20.81 | 2944 |
| 1736551800 | 21.2541 | -0.5 | -2.31 | 21.7 | 21.7 | 21.21 | 4644 |
| 1736379000 | 21.7569 | -0.12 | -0.55 | 21.85 | 21.85 | 21.7 | 4389 |
| 1736292600 | 21.8763 | -0.28 | -1.26 | 22.17 | 22.32 | 21.8763 | 1923 |
| 1736206200 | 22.1561 | -0.33 | -1.47 | 22.52 | 22.52 | 22.1561 | 3657 |
| 1735947000 | 22.4863 | 0.51 | 2.30 | 22.22 | 22.4863 | 22.22 | 6829 |
| 1735860600 | 21.98 | 0.05 | 0.21 | 22.07 | 22.2 | 21.9 | 4466 |
| 1735687800 | 21.9348 | 0.3 | 1.41 | 21.71 | 22.0359 | 21.71 | 12956 |
| 1735601400 | 21.6299 | -0.2 | -0.92 | 21.74 | 21.74 | 21.4759 | 15665 |
| 1735342200 | 21.8312 | -0.16 | -0.71 | 21.94 | 22.02 | 21.78 | 10785 |
| 1735255800 | 21.9871 | -0.24 | -1.09 | 22.05 | 22.06 | 21.9871 | 8436 |
| 1735077840 | 22.2296 | 0.34 | 1.55 | 22.08 | 22.2296 | 21.99 | 7730 |
| 1734996600 | 21.89 | -0.21 | -0.95 | 22.27 | 22.27 | 21.89 | 5228 |
| 1734737400 | 22.1 | 0.2 | 0.92 | 21.82 | 22.35 | 21.82 | 4741 |
| 1734651000 | 21.8984 | -0.1 | -0.43 | 22.13 | 22.3476 | 21.84 | 7573 |
| 1734564600 | 21.9935 | -0.79 | -3.45 | 22.83 | 22.9178 | 21.9935 | 2228 |
| 1734478200 | 22.7795 | -0.54 | -2.32 | 23.23 | 23.23 | 22.7795 | 2386 |
| 1734391800 | 23.32 | -0.01 | -0.06 | 23.24 | 23.47 | 23.24 | 4039 |
| 1734132600 | 23.3331 | 0.02 | 0.09 | 23.27 | 23.3331 | 23.16 | 4722 |
| 1734046200 | 23.3117 | -0.04 | -0.15 | 23.28 | 23.4484 | 23.28 | 4533 |
| 1733959800 | 23.3473 | -0.06 | -0.24 | 23.41 | 23.41 | 23.28 | 8172 |
| 1733873400 | 23.4035 | 0.06 | 0.27 | 23.3 | 23.45 | 23.2 | 9043 |
| 1733787000 | 23.3394 | 0.25 | 1.10 | 23.23 | 23.43 | 23.23 | 1263 |
| 1733527800 | 23.0849 | 0.09 | 0.39 | 23 | 23.12 | 22.96 | 7890 |
| 1733441400 | 22.9963 | -0.03 | -0.15 | 23.03 | 23.06 | 22.9696 | 4172 |
| 1733355000 | 23.03 | -0.01 | -0.04 | 23 | 23.18 | 23 | 8025 |
| 1733268600 | 23.0392 | -0.4 | -1.70 | 23.36 | 23.36 | 23.02 | 3635 |
| 1733182200 | 23.4383 | 0.03 | 0.12 | 23.35 | 23.47 | 23.21 | 10015 |
| 1732917840 | 23.41 | -0.04 | -0.18 | 23.57 | 23.61 | 23.41 | 2527 |
| 1732750200 | 23.452 | 0.2 | 0.84 | 23.39 | 23.64 | 23.39 | 5352 |
| 1732663800 | 23.2558 | -0.39 | -1.67 | 23.34 | 23.34 | 23.1003 | 3429 |
| 1732577400 | 23.65 | 0.37 | 1.57 | 23.54 | 23.65 | 23.54 | 672 |
| 1732318200 | 23.2847 | 0.13 | 0.56 | 23.23 | 23.43 | 23.23 | 426 |
| 1732231800 | 23.1548 | 0.2 | 0.88 | 23.01 | 23.2083 | 23.01 | 1525 |
| 1732145400 | 22.9539 | -0.14 | -0.60 | 23.022 | 23.022 | 22.9 | 1084 |
| 1732059000 | 23.0935 | -0.02 | -0.07 | 23.01 | 23.0935 | 22.98 | 3745 |
| 1731972600 | 23.11 | 0.14 | 0.59 | 23.04 | 23.11 | 22.96 | 2947 |
| 1731713400 | 22.9737 | -0.12 | -0.51 | 23.17 | 23.17 | 22.76 | 4089 |
| 1731627000 | 23.0917 | -0.04 | -0.19 | 23.21 | 23.3 | 23.0917 | 5940 |
| 1731540600 | 23.135 | -0.01 | -0.06 | 23.27 | 23.34 | 23.1008 | 7062 |
| 1731454200 | 23.1483 | -0.57 | -2.40 | 23.64 | 23.64 | 23.1483 | 2375 |
| 1731367800 | 23.718 | -0 | -0.01 | 23.79 | 23.88 | 23.7101 | 10288 |
| 1731108600 | 23.72 | 0.38 | 1.63 | 23.39 | 23.84 | 23.39 | 2260 |
| 1731022200 | 23.34 | 0.16 | 0.71 | 23.21 | 23.5 | 23.21 | 4007 |
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
