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 | 0.27 | 1.44539614561 | 18.68 | 18.95 | 18.54 | 121569 | 18.67650384 | SP |
| 4 | -0.2 | -1.04438642298 | 19.15 | 19.15 | 17.88 | 167041 | 18.60496274 | SP |
| 12 | -0.6 | -3.06905370844 | 19.55 | 19.55 | 17.88 | 161373 | 19.07466625 | SP |
| 26 | -0.48 | -2.47040658775 | 19.43 | 19.6249 | 17.88 | 134352 | 19.20238726 | SP |
| 52 | 0.07 | 0.370762711864 | 18.88 | 19.71 | 17.88 | 101055 | 19.19702487 | SP |
| 156 | -0.44 | -2.26921093347 | 19.39 | 20.41 | 17.15 | 79183 | 18.72498404 | SP |
| 260 | -15.22 | -44.5419959028 | 34.17 | 43.49 | 17.15 | 51296 | 19.28878135 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 18.95 | 0.14 | 0.74 | 18.83 | 18.95 | 18.8175 | 303595 |
| 1745447400 | 18.81 | 0.13 | 0.70 | 18.9 | 18.91 | 18.7601 | 87051 |
| 1745361000 | 18.68 | 0.07 | 0.38 | 18.67 | 18.7088 | 18.645 | 56177 |
| 1745274600 | 18.61 | -0.1 | -0.53 | 18.65 | 18.66 | 18.54 | 233082 |
| 1744929000 | 18.71 | 0.1 | 0.54 | 18.68 | 18.7199 | 18.65 | 109967 |
| 1744842600 | 18.61 | -0.02 | -0.11 | 18.6 | 18.6686 | 18.56 | 140370 |
| 1744756200 | 18.63 | 0.08 | 0.43 | 18.59 | 18.64 | 18.59 | 44515 |
| 1744669800 | 18.55 | 0.08 | 0.43 | 18.56 | 18.5933 | 18.52 | 62692 |
| 1744410600 | 18.47 | 0.06 | 0.33 | 18.31 | 18.55 | 18.275 | 77167 |
| 1744324200 | 18.41 | -0.36 | -1.92 | 18.59 | 18.59 | 18.2601 | 125884 |
| 1744237800 | 18.77 | 0.6 | 3.30 | 18.04 | 18.77 | 18 | 153167 |
| 1744151400 | 18.17 | 0.01 | 0.06 | 18.46 | 18.4772 | 18.1 | 440158 |
| 1744065000 | 18.16 | -0.14 | -0.77 | 17.88 | 18.425 | 17.88 | 434491 |
| 1743805800 | 18.3 | -0.42 | -2.24 | 18.53 | 18.53 | 18.2 | 178944 |
| 1743719400 | 18.72 | -0.28 | -1.47 | 18.84 | 18.84 | 18.7 | 114885 |
| 1743633000 | 19 | 0.04 | 0.18 | 18.93 | 19.03 | 18.93 | 204337 |
| 1743546600 | 18.965 | -0.09 | -0.45 | 18.93 | 18.97 | 18.8903 | 204397 |
| 1743460200 | 19.05 | -0.02 | -0.10 | 19 | 19.05 | 18.95 | 63779 |
| 1743201000 | 19.07 | -0.04 | -0.21 | 19.14 | 19.14 | 19.06 | 90690 |
| 1743114600 | 19.11 | -0.02 | -0.10 | 19.15 | 19.15 | 19.0702 | 352023 |
| 1743028200 | 19.13 | -0.06 | -0.31 | 19.19 | 19.21 | 19.0901 | 92652 |
| 1742941800 | 19.19 | -0.04 | -0.21 | 19.25 | 19.25 | 19.1823 | 228269 |
| 1742855400 | 19.23 | 0.09 | 0.47 | 19.18 | 19.2388 | 19.17 | 69602 |
| 1742596200 | 19.14 | -0.04 | -0.20 | 19.15 | 19.18 | 19.1154 | 58095 |
| 1742509800 | 19.1785 | -0.01 | -0.06 | 19.21 | 19.24 | 19.12 | 169925 |
| 1742423400 | 19.19 | 0.09 | 0.47 | 19.15 | 19.19 | 19.0901 | 101022 |
| 1742337000 | 19.1 | -0.03 | -0.16 | 19.14 | 19.14 | 19.08 | 41752 |
| 1742250600 | 19.13 | 0.04 | 0.21 | 19.13 | 19.15 | 19.0897 | 115410 |
| 1741991400 | 19.09 | 0.06 | 0.32 | 19.06 | 19.13 | 19.05 | 93547 |
| 1741905000 | 19.03 | -0.11 | -0.57 | 19.12 | 19.12 | 19.02 | 67451 |
| 1741818600 | 19.14 | 0.01 | 0.05 | 19.2 | 19.2 | 19.11 | 102697 |
| 1741732200 | 19.13 | -0.06 | -0.31 | 19.25 | 19.25 | 19.11 | 198254 |
| 1741645800 | 19.19 | -0.09 | -0.47 | 19.25 | 19.25 | 19.17 | 123509 |
| 1741390200 | 19.28 | 0.04 | 0.21 | 19.25 | 19.3036 | 19.25 | 110637 |
| 1741303800 | 19.24 | -0.07 | -0.36 | 19.25 | 19.32 | 19.2201 | 155128 |
| 1741217400 | 19.31 | 0.02 | 0.10 | 19.28 | 19.34 | 19.245 | 123750 |
| 1741131000 | 19.29 | -0.04 | -0.21 | 19.3 | 19.34 | 19.235 | 132815 |
| 1741044600 | 19.33 | -0.14 | -0.72 | 19.38 | 19.38 | 19.3001 | 91524 |
| 1740785400 | 19.47 | 0.04 | 0.21 | 19.41 | 19.48 | 19.41 | 115864 |
| 1740699000 | 19.43 | -0.02 | -0.10 | 19.47 | 19.48 | 19.4199 | 128953 |
| 1740612600 | 19.45 | 0.02 | 0.10 | 19.42 | 19.47 | 19.42 | 103890 |
| 1740526200 | 19.43 | 0.05 | 0.26 | 19.4 | 19.43 | 19.4 | 114120 |
| 1740439800 | 19.38 | -0.01 | -0.05 | 19.38 | 19.42 | 19.37 | 95701 |
| 1740180600 | 19.39 | -0.01 | -0.05 | 19.41 | 19.41 | 19.385 | 76809 |
| 1740094200 | 19.4 | 0 | 0.00 | 19.42 | 19.42 | 19.37 | 53174 |
| 1740007800 | 19.4 | 0.01 | 0.05 | 19.4 | 19.41 | 19.3405 | 202882 |
| 1739921400 | 19.39 | -0.02 | -0.10 | 19.43 | 19.43 | 19.361 | 90463 |
| 1739575800 | 19.41 | 0.04 | 0.21 | 19.39 | 19.42 | 19.39 | 36987 |
| 1739489400 | 19.37 | 0.04 | 0.21 | 19.34 | 19.39 | 19.32 | 38344 |
| 1739403000 | 19.33 | -0.01 | -0.05 | 19.32 | 19.33 | 19.281 | 53906 |
| 1739316600 | 19.34 | -0.03 | -0.15 | 19.36 | 19.37 | 19.34 | 84013 |
| 1739230200 | 19.37 | 0.05 | 0.26 | 19.37 | 19.38 | 19.34 | 125198 |
| 1738971000 | 19.32 | -0.05 | -0.26 | 19.39 | 19.39 | 19.31 | 73086 |
| 1738884600 | 19.37 | 0.03 | 0.16 | 19.4 | 19.4 | 19.33 | 81320 |
| 1738798200 | 19.34 | -0.04 | -0.21 | 19.4 | 19.4099 | 19.25 | 1833633 |
| 1738711800 | 19.38 | 0.03 | 0.16 | 19.43 | 19.43 | 19.32 | 71401 |
| 1738625400 | 19.35 | -0.11 | -0.57 | 19.29 | 19.37 | 19.266 | 183196 |
| 1738366200 | 19.46 | -0.05 | -0.26 | 19.53 | 19.53 | 19.45 | 477045 |
| 1738279800 | 19.51 | 0.04 | 0.21 | 19.55 | 19.55 | 19.46 | 69825 |
| 1738193400 | 19.47 | 0 | 0.00 | 19.49 | 19.49 | 19.41 | 57564 |
| 1738107000 | 19.47 | -0.01 | -0.05 | 19.48 | 19.48 | 19.435 | 207316 |
| 1738020600 | 19.48 | 0.02 | 0.10 | 19.42 | 19.48 | 19.42 | 83002 |
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
