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 | 1.22 | 7.49385749386 | 16.28 | 23 | 16.12 | 1582213 | 17.00135829 | DE |
| 4 | 0.26 | 1.50812064965 | 17.24 | 24 | 15.43 | 2098500 | 16.37665409 | DE |
| 12 | -2.6 | -12.9353233831 | 20.1 | 24.01 | 15.43 | 1587556 | 18.66529173 | DE |
| 26 | -2.94 | -14.3835616438 | 20.44 | 24.01 | 15.43 | 1299484 | 19.47616939 | DE |
| 52 | -1.56 | -8.18467995803 | 19.06 | 32.01 | 12.5 | 1039612 | 19.91558246 | DE |
| 156 | -2.64 | -13.1082423039 | 20.14 | 35.01 | 10 | 1242916 | 18.93552022 | DE |
| 260 | -25.04 | -58.8622472967 | 42.54 | 45.29 | 8 | 1801374 | 16.87254013 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 17.13 | -0.17 | -0.98 | 17.32 | 17.38 | 17.1 | 1039124 |
| 1731647700 | 17.3 | -0.16 | -0.92 | 17.3 | 17.7 | 17.25 | 1924305 |
| 1731561300 | 17.46 | 0.85 | 5.12 | 16.469999 | 23 | 16.469999 | 2716647 |
| 1731474900 | 16.61 | 0.22 | 1.34 | 16.3 | 16.64 | 16.239999 | 867695 |
| 1731388500 | 16.39 | 0.01 | 0.06 | 16.379999 | 16.52 | 16.12 | 1169596 |
| 1731302100 | 16.379999 | 0.04 | 0.24 | 16.28 | 16.52 | 16.25 | 1232821 |
| 1731042900 | 16.34 | 0.25 | 1.55 | 16.2 | 19.5 | 16.02 | 993640 |
| 1730956500 | 16.09 | 0.26 | 1.64 | 15.9 | 20.5 | 15.73 | 1239107 |
| 1730870100 | 15.83 | 0.21 | 1.34 | 15.67 | 15.88 | 15.6 | 1086735 |
| 1730783700 | 15.62 | 0.08 | 0.51 | 15.58 | 15.64 | 15.43 | 930275 |
| 1730697300 | 15.54 | -0.14 | -0.89 | 15.75 | 15.75 | 15.45 | 2084397 |
| 1730438100 | 15.68 | -0.34 | -2.12 | 15.88 | 15.94 | 15.62 | 1596340 |
| 1730351700 | 16.02 | 0.02 | 0.12 | 15.92 | 20.5 | 15.82 | 1862195 |
| 1730265300 | 16 | 0.25 | 1.59 | 15.72 | 16.01 | 15.72 | 1725141 |
| 1730178900 | 15.75 | 0.14 | 0.90 | 15.8 | 15.95 | 15.7 | 2815069 |
| 1730092500 | 15.61 | -0.44 | -2.74 | 16.02 | 16.079999 | 15.6 | 2553116 |
| 1729833300 | 16.05 | 0.03 | 0.19 | 16.04 | 16.489999 | 15.9 | 3158703 |
| 1729746900 | 16.02 | -0.5 | -3.03 | 16.379999 | 24 | 16 | 3222367 |
| 1729660500 | 16.52 | -0.42 | -2.48 | 17.02 | 17.32 | 16.51 | 2924513 |
| 1729574100 | 16.94 | -0.41 | -2.36 | 17.35 | 17.45 | 16.785 | 3065599 |
| 1729487700 | 17.35 | 0.04 | 0.23 | 17.24 | 17.78 | 17.2 | 4801744 |
| 1729228500 | 17.31 | -4.22 | -19.60 | 19.76 | 22.51 | 17.1 | 8260856 |
| 1729142100 | 21.53 | 0.17 | 0.80 | 21.6 | 21.68 | 21.36 | 719489 |
| 1729055700 | 21.36 | -0.1 | -0.47 | 21.41 | 21.52 | 21.35 | 637512 |
| 1728969300 | 21.46 | 0.07 | 0.33 | 21.61 | 21.66 | 21.385 | 1401502 |
| 1728882900 | 21.39 | -0.56 | -2.55 | 21.85 | 21.92 | 21.13 | 909288 |
| 1728623700 | 21.95 | 0.12 | 0.55 | 21.7 | 22.02 | 21.68 | 450146 |
| 1728537300 | 21.83 | -0.11 | -0.50 | 21.99 | 22.11 | 21.78 | 581021 |
| 1728450900 | 21.94 | 0.34 | 1.57 | 21.6 | 21.97 | 21.53 | 569087 |
| 1728364500 | 21.6 | -0.15 | -0.69 | 21.4 | 21.64 | 21.36 | 546182 |
| 1728278100 | 21.75 | 0.5 | 2.35 | 21.4 | 21.8 | 21.15 | 549893 |
| 1728022500 | 21.25 | -0.34 | -1.57 | 21.5 | 21.575 | 21.22 | 638458 |
| 1727936100 | 21.59 | 0.02 | 0.09 | 21.76 | 21.8 | 21.53 | 713563 |
| 1727849700 | 21.57 | -0.65 | -2.93 | 22.1 | 22.19 | 21.52 | 754242 |
| 1727763300 | 22.22 | -0.16 | -0.71 | 22.18 | 22.3 | 21.94 | 739318 |
| 1727676900 | 22.38 | -0.07 | -0.31 | 22.41 | 22.59 | 22.23 | 934019 |
| 1727417700 | 22.45 | -0.03 | -0.13 | 22.54 | 22.54 | 19.5 | 753733 |
| 1727331300 | 22.48 | 0.54 | 2.46 | 21.95 | 22.5 | 21.9 | 1036660 |
| 1727244900 | 21.94 | 0.1 | 0.46 | 21.87 | 22.4 | 21.72 | 1204085 |
| 1727158500 | 21.84 | 0.4 | 1.87 | 21.48 | 21.94 | 21.37 | 1118918 |
| 1727072100 | 21.44 | -0.34 | -1.56 | 21.55 | 21.55 | 21.2 | 620524 |
| 1726812900 | 21.78 | 0.42 | 1.97 | 21.4 | 24.01 | 17.01 | 2705266 |
| 1726726500 | 21.36 | 0.6 | 2.89 | 20.87 | 22 | 20.63 | 1263070 |
| 1726640100 | 20.76 | 0.02 | 0.10 | 20.47 | 20.84 | 18.5 | 1223425 |
| 1726553700 | 20.74 | 0.06 | 0.29 | 20.69 | 20.83 | 20.46 | 1169494 |
| 1726467300 | 20.68 | 0.11 | 0.53 | 20.75 | 20.88 | 20.57 | 1188776 |
| 1726208100 | 20.57 | 0.02 | 0.10 | 20.62 | 20.91 | 20.55 | 1238070 |
| 1726121700 | 20.55 | -0.19 | -0.92 | 20.98 | 20.98 | 20.5 | 982453 |
| 1726035300 | 20.74 | 0.04 | 0.19 | 20.69 | 20.83 | 20.42 | 1564752 |
| 1725948900 | 20.7 | 0.13 | 0.63 | 20.81 | 21.05 | 20.56 | 1196014 |
| 1725862500 | 20.57 | -0.16 | -0.77 | 20.5 | 20.66 | 20.35 | 1151573 |
| 1725603300 | 20.73 | -0.32 | -1.52 | 21.06 | 21.115 | 20.66 | 953685 |
| 1725516900 | 21.05 | -0.11 | -0.52 | 21.17 | 21.39 | 20.95 | 1151609 |
| 1725430500 | 21.16 | -0.29 | -1.35 | 21.35 | 21.41 | 21.1 | 1401794 |
| 1725344100 | 21.45 | 0.01 | 0.05 | 21.28 | 21.48 | 21.2 | 864543 |
| 1725257700 | 21.44 | 0.59 | 2.83 | 20.88 | 21.46 | 20.88 | 1176965 |
| 1724998500 | 20.85 | 0.31 | 1.51 | 20.42 | 20.85 | 20.3 | 1766320 |
| 1724912100 | 20.54 | 0.61 | 3.06 | 20.42 | 20.7 | 20.05 | 2813327 |
| 1724825700 | 19.93 | 0.56 | 2.89 | 19.76 | 20.06 | 19.32 | 2669489 |
| 1724739300 | 19.37 | -0.17 | -0.87 | 19.43 | 19.49 | 19.09 | 2061090 |
| 1724652900 | 19.54 | -0.38 | -1.91 | 20.1 | 20.13 | 19.47 | 1603158 |
| 1724393700 | 19.92 | 0.3 | 1.53 | 19.64 | 19.97 | 19.61 | 817175 |
| 1724307300 | 19.62 | -0.38 | -1.90 | 20.2 | 20.2 | 19.62 | 1257775 |
| 1724220900 | 20 | -0.13 | -0.65 | 20.09 | 20.18 | 19.65 | 1320032 |
| 1724134500 | 20.13 | -0.03 | -0.15 | 20.26 | 20.34 | 19.98 | 934745 |
| 1724048100 | 20.16 | -0.22 | -1.08 | 20.3 | 20.36 | 20 | 1006672 |
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
