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 | -0.43 | -2.43212669683 | 17.68 | 17.88 | 16.881 | 1650250 | 17.38043055 | SP |
| 4 | -1.105 | -6.0201579951 | 18.355 | 18.82 | 16.881 | 2025378 | 18.03664429 | SP |
| 12 | -0.27 | -1.54109589041 | 17.52 | 18.82 | 16.84 | 1379927 | 17.88015882 | SP |
| 26 | -2.26 | -11.5838031779 | 19.51 | 20.28 | 16.049 | 863254 | 18.01319175 | SP |
| 52 | -2.67 | -13.4036144578 | 19.92 | 21.9395 | 16.049 | 592810 | 18.59169671 | SP |
| 156 | -2.67 | -13.4036144578 | 19.92 | 21.9395 | 16.049 | 592810 | 18.59169671 | SP |
| 260 | -2.67 | -13.4036144578 | 19.92 | 21.9395 | 16.049 | 592810 | 18.59169671 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 17.08 | -0.22 | -1.27 | 17.18 | 17.18 | 16.881 | 2723938 |
| 1735342200 | 17.3 | -0.49 | -2.75 | 17.53 | 17.54 | 17.1501 | 1749089 |
| 1735255800 | 17.79 | -0.06 | -0.34 | 17.88 | 17.88 | 17.705 | 1379032 |
| 1735077840 | 17.85 | 0.31 | 1.77 | 17.68 | 17.85 | 17.61 | 817641 |
| 1734996600 | 17.54 | 0.01 | 0.06 | 17.6 | 17.6 | 17.3425 | 1425348 |
| 1734737400 | 17.53 | 0.24 | 1.39 | 17.1 | 17.63 | 17.05 | 1619139 |
| 1734651000 | 17.29 | -0.21 | -1.20 | 17.61 | 17.68 | 17.245 | 1952252 |
| 1734564600 | 17.5 | -0.76 | -4.16 | 18.3 | 18.31 | 17.39 | 3059527 |
| 1734478200 | 18.26 | -0.04 | -0.22 | 18.31 | 18.33 | 18.1601 | 1399732 |
| 1734391800 | 18.3 | 0.12 | 0.66 | 18.19 | 18.3 | 18.17 | 1701557 |
| 1734132600 | 18.18 | -0.07 | -0.38 | 18.3 | 18.32 | 18.01 | 2163437 |
| 1734046200 | 18.25 | -0.21 | -1.14 | 18.31 | 18.3666 | 18.1811 | 1725122 |
| 1733959800 | 18.46 | 0.2 | 1.10 | 18.36 | 18.4891 | 18.225 | 2119785 |
| 1733873400 | 18.26 | -0.24 | -1.30 | 18.51 | 18.54 | 18.24 | 2825310 |
| 1733787000 | 18.5 | -0.15 | -0.80 | 18.82 | 18.82 | 18.46 | 3479782 |
| 1733527800 | 18.65 | 0.25 | 1.36 | 18.51 | 18.65 | 18.46 | 2072190 |
| 1733441400 | 18.4 | -0.25 | -1.34 | 18.56 | 18.57 | 18.35 | 2641220 |
| 1733355000 | 18.65 | 0.21 | 1.14 | 18.58 | 18.66 | 18.4793 | 2379042 |
| 1733268600 | 18.44 | 0.07 | 0.38 | 18.39 | 18.44 | 18.28 | 1893319 |
| 1733182200 | 18.37 | 0.25 | 1.38 | 18.28 | 18.38 | 18.25 | 1971585 |
| 1732917840 | 18.12 | -0.23 | -1.25 | 18.25 | 18.25 | 18.085 | 1402563 |
| 1732750200 | 18.35 | 0.11 | 0.60 | 18.48 | 18.48 | 18.177004 | 1680111 |
| 1732663800 | 18.24 | -0.21 | -1.14 | 18.45 | 18.4899 | 18.16 | 1468609 |
| 1732577400 | 18.45 | 0.1 | 0.54 | 18.51 | 18.54 | 18.345 | 1575884 |
| 1732318200 | 18.35 | 0.22 | 1.21 | 18.2 | 18.38 | 18.12 | 1137194 |
| 1732231800 | 18.13 | -0.06 | -0.33 | 18.19 | 18.31 | 17.92 | 982994 |
| 1732145400 | 18.19 | -0.03 | -0.16 | 18.39 | 18.39 | 18.03 | 1279244 |
| 1732059000 | 18.22 | 0.36 | 2.02 | 17.7 | 18.25 | 17.7 | 897854 |
| 1731972600 | 17.86 | 0.27 | 1.53 | 17.61 | 17.8899 | 17.59 | 811848 |
| 1731713400 | 17.59 | -0.03 | -0.17 | 17.62 | 17.625 | 17.415 | 892146 |
| 1731627000 | 17.62 | -0.32 | -1.78 | 17.85 | 17.89 | 17.6014 | 629684 |
| 1731540600 | 17.94 | -0.16 | -0.88 | 18.16 | 18.24 | 17.865 | 1200618 |
| 1731454200 | 18.1 | -0.02 | -0.11 | 18.03 | 18.16 | 17.92 | 828373 |
| 1731367800 | 18.12 | 0.4 | 2.26 | 17.84 | 18.12 | 17.84 | 1276565 |
| 1731108600 | 17.72 | 0.01 | 0.06 | 17.6 | 17.72 | 17.6 | 896531 |
| 1731022200 | 17.71 | 0.01 | 0.06 | 17.55 | 17.7751 | 17.55 | 942007 |
| 1730935800 | 17.7 | 0.58 | 3.39 | 17.47 | 17.7 | 17.39 | 2032717 |
| 1730849400 | 17.12 | 0.21 | 1.24 | 17.01 | 17.17 | 17.01 | 1031790 |
| 1730763000 | 16.91 | -0.03 | -0.18 | 16.95 | 17.01 | 16.84 | 1246006 |
| 1730500200 | 16.94 | 0.02 | 0.12 | 17.07 | 17.135 | 16.92 | 1199593 |
| 1730413800 | 16.92 | -0.59 | -3.37 | 17.29 | 17.29 | 16.905 | 2048469 |
| 1730327400 | 17.51 | -0.14 | -0.79 | 17.66 | 17.66 | 17.5 | 1782888 |
| 1730241000 | 17.65 | 0.1 | 0.57 | 17.61 | 17.67 | 17.529 | 922281 |
| 1730154600 | 17.55 | 0.19 | 1.09 | 17.55 | 17.56 | 17.48 | 956982 |
| 1729895400 | 17.36 | 0.04 | 0.23 | 17.38 | 17.5 | 17.3103 | 841700 |
| 1729809000 | 17.32 | 0 | 0.00 | 17.34 | 17.34 | 17.175 | 721546 |
| 1729722600 | 17.32 | -0.21 | -1.20 | 17.53 | 17.54 | 17.2 | 1440427 |
| 1729636200 | 17.53 | -0.09 | -0.51 | 17.55 | 17.59 | 17.503424 | 719079 |
| 1729549800 | 17.62 | 0.05 | 0.28 | 17.59 | 17.62 | 17.4599 | 660309 |
| 1729290600 | 17.57 | 0.24 | 1.38 | 17.43 | 17.6 | 17.42 | 769025 |
| 1729204200 | 17.33 | -0.26 | -1.48 | 17.52 | 17.52 | 17.31 | 938373 |
| 1729117800 | 17.59 | 0.1 | 0.57 | 17.64 | 17.64 | 17.4503 | 747381 |
| 1729031400 | 17.49 | -0.2 | -1.13 | 17.73 | 17.73 | 17.44 | 851339 |
| 1728945000 | 17.69 | 0.08 | 0.45 | 17.67 | 17.7699 | 17.67 | 865508 |
| 1728685800 | 17.61 | 0.18 | 1.03 | 17.4 | 17.63 | 17.3622 | 655920 |
| 1728599400 | 17.43 | -0.21 | -1.19 | 17.41 | 17.49 | 17.34 | 534658 |
| 1728513000 | 17.64 | 0.05 | 0.28 | 17.59 | 17.6899 | 17.51 | 725879 |
| 1728426600 | 17.59 | 0.07 | 0.40 | 17.52 | 17.6 | 17.48 | 797360 |
| 1728340200 | 17.52 | -0.08 | -0.45 | 17.6 | 17.639 | 17.45 | 600604 |
| 1728081000 | 17.6 | 0.3 | 1.73 | 17.4 | 17.6 | 17.3736 | 524612 |
| 1727994600 | 17.3 | -0.25 | -1.42 | 17.31 | 17.36 | 17.1831 | 372175 |
| 1727908200 | 17.55 | -0.02 | -0.11 | 17.58 | 17.62 | 17.41 | 892901 |
| 1727821800 | 17.57 | -0.26 | -1.46 | 17.85 | 17.85 | 17.4001 | 675626 |
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
