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 | 0.25 | 1.06883283454 | 23.39 | 23.95 | 22.56 | 57555 | 23.49580677 | SP |
| 4 | 1.41 | 6.34278002699 | 22.23 | 24.06 | 21.6101 | 114327 | 23.13680383 | SP |
| 12 | 2.59 | 12.3040380048 | 21.05 | 24.06 | 20.7101 | 77817 | 22.76695048 | SP |
| 26 | 5.37 | 29.3924466338 | 18.27 | 24.06 | 17.58 | 83631 | 20.83642838 | SP |
| 52 | 3.1 | 15.0925024343 | 20.54 | 24.06 | 16.81 | 136091 | 20.53803017 | SP |
| 156 | 2.078 | 9.63732492348 | 21.562 | 24.06 | 13.42 | 99296 | 19.5405822 | SP |
| 260 | -1.36 | -5.44 | 25 | 26.04 | 13.42 | 94369 | 19.54408596 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.64 | -0.16 | -0.67 | 23.99 | 24.0993 | 23.5245 | 36079 |
| 1738884600 | 23.8 | -0.15 | -0.63 | 23.82 | 23.89 | 23.6338 | 41549 |
| 1738798200 | 23.95 | 0.34 | 1.44 | 23.56 | 23.95 | 23.4906 | 49400 |
| 1738711800 | 23.61 | 0.56 | 2.43 | 23.26 | 23.61 | 23.24 | 72762 |
| 1738625400 | 23.05 | -0.19 | -0.82 | 22.64 | 23.19 | 22.56 | 58754 |
| 1738366200 | 23.24 | 0.05 | 0.22 | 23.39 | 23.73 | 23.2102 | 63313 |
| 1738279800 | 23.19 | 0.21 | 0.91 | 23.08 | 23.28 | 22.9871 | 830994 |
| 1738193400 | 22.98 | -0.14 | -0.61 | 23.17 | 23.17 | 22.805 | 56537 |
| 1738107000 | 23.12 | 0.64 | 2.85 | 22.66 | 23.15 | 22.36 | 77294 |
| 1738020600 | 22.48 | -1.26 | -5.31 | 22.61 | 22.9709 | 22.16 | 134573 |
| 1737761400 | 23.74 | -0.2 | -0.84 | 23.88 | 24.06 | 23.7 | 61145 |
| 1737675000 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1737588600 | 23.94 | 0.4 | 1.70 | 23.81 | 24.02 | 23.81 | 123853 |
| 1737502200 | 23.54 | 0.45 | 1.95 | 23.38 | 23.5791 | 23.08 | 101908 |
| 1737156600 | 23.09 | 0.32 | 1.41 | 23.16 | 23.2179 | 22.95 | 118954 |
| 1737070200 | 22.77 | 0.07 | 0.31 | 22.87 | 22.955 | 22.69 | 66083 |
| 1736983800 | 22.7 | 0.68 | 3.09 | 22.52 | 22.779863 | 22.45 | 27464 |
| 1736897400 | 22.02 | 0.13 | 0.57 | 22.14 | 22.2534 | 21.8509 | 52091 |
| 1736811000 | 21.895 | -0.32 | -1.42 | 21.75 | 21.9 | 21.6101 | 52578 |
| 1736551800 | 22.21 | -0.28 | -1.24 | 22.23 | 22.329 | 21.92 | 62082 |
| 1736379000 | 22.49 | -0.2 | -0.88 | 22.54 | 22.54 | 22.17 | 71003 |
| 1736292600 | 22.69 | -0.53 | -2.28 | 23.3 | 23.32 | 22.579 | 90530 |
| 1736206200 | 23.22 | 0.46 | 2.02 | 23.13 | 23.3883 | 23.1101 | 90067 |
| 1735947000 | 22.76 | 0.64 | 2.89 | 22.28 | 22.76 | 22.28 | 45411 |
| 1735860600 | 22.12 | 0.12 | 0.55 | 22.17 | 22.31 | 21.85 | 113471 |
| 1735687800 | 22 | -0.16 | -0.72 | 22.3 | 22.3 | 21.923 | 33013 |
| 1735601400 | 22.16 | -0.42 | -1.86 | 22.16 | 22.3499 | 21.93 | 186228 |
| 1735342200 | 22.58 | -0.35 | -1.53 | 22.78 | 22.78 | 22.33 | 43123 |
| 1735255800 | 22.93 | 0.01 | 0.04 | 22.8 | 22.99 | 22.75 | 88580 |
| 1735077840 | 22.92 | 0.32 | 1.42 | 22.72 | 22.925 | 22.65 | 33075 |
| 1734996600 | 22.6 | 0.19 | 0.85 | 22.53 | 22.65 | 22.365 | 77791 |
| 1734737400 | 22.41 | 0.32 | 1.45 | 21.82 | 22.62 | 21.82 | 44510 |
| 1734651000 | 22.09 | -0.06 | -0.27 | 22.44 | 22.47 | 22.0344 | 57663 |
| 1734564600 | 22.15 | -1.06 | -4.57 | 23.24 | 23.2854 | 21.99 | 62368 |
| 1734478200 | 23.21 | -0.21 | -0.90 | 23.38 | 23.38 | 23.06 | 48389 |
| 1734391800 | 23.42 | 0.45 | 1.96 | 23.08 | 23.45 | 23 | 41012 |
| 1734132600 | 22.97 | 0.27 | 1.19 | 22.98 | 23.04 | 22.69 | 52035 |
| 1734046200 | 22.7 | -0.04 | -0.18 | 22.63 | 22.7814 | 22.61 | 49473 |
| 1733959800 | 22.74 | 0.47 | 2.11 | 22.56 | 22.78 | 22.44 | 45399 |
| 1733873400 | 22.27 | -0.43 | -1.89 | 22.69 | 22.6941 | 22.17 | 33500 |
| 1733787000 | 22.7 | -0.26 | -1.13 | 22.98 | 23.07 | 22.6101 | 41486 |
| 1733527800 | 22.96 | 0.29 | 1.28 | 22.75 | 22.99 | 22.75 | 42092 |
| 1733441400 | 22.67 | -0.24 | -1.05 | 22.87 | 22.87 | 22.651 | 102323 |
| 1733355000 | 22.91 | 0.59 | 2.66 | 22.69 | 22.91 | 22.67 | 96574 |
| 1733268600 | 22.3166 | 0.14 | 0.62 | 22.06 | 22.32 | 21.88 | 154204 |
| 1733182200 | 22.18 | 0.26 | 1.19 | 22 | 22.24 | 22 | 30544 |
| 1732917840 | 21.92 | 0.28 | 1.31 | 21.66 | 21.9691 | 21.66 | 19714 |
| 1732750200 | 21.6369 | -0.35 | -1.58 | 21.93 | 21.93 | 21.365 | 35977 |
| 1732663800 | 21.9846 | -0.11 | -0.48 | 22.12 | 22.195 | 21.92 | 28053 |
| 1732577400 | 22.09 | 0.11 | 0.50 | 22.31 | 22.3398 | 22.03 | 43378 |
| 1732318200 | 21.98 | 0.26 | 1.20 | 21.79 | 21.9923 | 21.75 | 32612 |
| 1732231800 | 21.72 | 0.45 | 2.12 | 21.49 | 21.7697 | 21.353 | 40018 |
| 1732145400 | 21.27 | -0.03 | -0.14 | 21.31 | 21.31 | 20.94 | 37984 |
| 1732059000 | 21.3 | 0.37 | 1.75 | 20.78 | 21.3 | 20.78 | 37177 |
| 1731972600 | 20.9339 | 0.07 | 0.35 | 20.91 | 20.9867 | 20.77 | 26919 |
| 1731713400 | 20.86 | -0.36 | -1.69 | 21.05 | 21.05 | 20.7101 | 41260 |
| 1731627000 | 21.2192 | -0.25 | -1.17 | 21.47 | 21.49 | 21.19 | 32214 |
| 1731540600 | 21.47 | -0.03 | -0.14 | 21.5 | 21.73 | 21.46 | 60701 |
| 1731454200 | 21.5 | -0.19 | -0.87 | 21.61 | 21.73 | 21.38 | 43899 |
| 1731367800 | 21.6881 | -0.03 | -0.15 | 21.79 | 21.79 | 21.53 | 43904 |
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
