Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -7.00218818381 | 22.85 | 23.1 | 21 | 7729 | 21.91489274 | DE |
| 4 | 0.35 | 1.67464114833 | 20.9 | 23.25 | 20.6 | 13202 | 21.8474454 | DE |
| 12 | 1.93 | 9.98964803313 | 19.32 | 24.85 | 19.14 | 20310 | 21.77265191 | DE |
| 26 | 1.83 | 9.42327497425 | 19.42 | 24.85 | 14.54 | 25321 | 18.62470164 | DE |
| 52 | -5.4 | -20.2626641651 | 26.65 | 29.4 | 14.54 | 20681 | 21.03763984 | DE |
| 156 | -26.65 | -55.636743215 | 47.9 | 53.5 | 14.54 | 23143 | 29.72301312 | DE |
| 260 | 7.798 | 57.9690752304 | 13.452 | 111 | 6.5 | 29943 | 42.00876288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 21.55 | 0.05 | 0.23 | 21.5 | 21.8 | 21.2 | 9098 |
| 1734456600 | 21.5 | -0.3 | -1.38 | 21.7 | 21.9 | 21.5 | 4376 |
| 1734370200 | 21.8 | -0.3 | -1.36 | 22.2 | 22.25 | 21.7 | 8936 |
| 1734111000 | 22.1 | -0.6 | -2.64 | 22.6 | 22.7 | 22.1 | 10971 |
| 1734024600 | 22.7 | -0.35 | -1.52 | 22.85 | 23.1 | 22.65 | 5262 |
| 1733938200 | 23.05 | 0.35 | 1.54 | 22.45 | 23.25 | 22.45 | 15559 |
| 1733851800 | 22.7 | -0.3 | -1.30 | 23 | 23 | 22.55 | 14225 |
| 1733765400 | 23 | 0.75 | 3.37 | 22.5 | 23.2 | 22.5 | 23868 |
| 1733506200 | 22.25 | 0.1 | 0.45 | 21.95 | 22.5 | 21.85 | 18151 |
| 1733419800 | 22.15 | 0.65 | 3.02 | 21.65 | 22.3 | 21.65 | 18279 |
| 1733333400 | 21.5 | 0.6 | 2.87 | 20.9 | 21.8 | 20.9 | 17844 |
| 1733247000 | 20.9 | -0.3 | -1.42 | 21.3 | 21.4 | 20.65 | 14044 |
| 1733160600 | 21.2 | -0.15 | -0.70 | 21.75 | 21.75 | 21.15 | 18700 |
| 1732901400 | 21.35 | -0.25 | -1.16 | 21.55 | 21.65 | 21.3 | 9826 |
| 1732815000 | 21.6 | 0.2 | 0.93 | 21.5 | 22.5 | 21.35 | 21351 |
| 1732728600 | 21.4 | 0.25 | 1.18 | 21.1 | 21.65 | 21.05 | 7826 |
| 1732642200 | 21.15 | -0.45 | -2.08 | 21.75 | 21.75 | 21 | 9026 |
| 1732555800 | 21.6 | 0.3 | 1.41 | 21.5 | 21.75 | 20.9 | 13539 |
| 1732296600 | 21.3 | 0.65 | 3.15 | 20.7 | 21.45 | 20.7 | 13638 |
| 1732210200 | 20.65 | -0.4 | -1.90 | 20.9 | 21 | 20.6 | 9515 |
| 1732123800 | 21.05 | -0.5 | -2.32 | 21.5 | 21.75 | 20.7 | 14982 |
| 1732037400 | 21.55 | -0.25 | -1.15 | 21.65 | 22.1 | 21.05 | 11501 |
| 1731951000 | 21.8 | -0.25 | -1.13 | 21.9 | 22.35 | 21.6 | 12781 |
| 1731691800 | 22.05 | -0.15 | -0.68 | 22.25 | 22.45 | 21.95 | 8043 |
| 1731605400 | 22.2 | 0.6 | 2.78 | 21.45 | 22.2 | 21.45 | 10236 |
| 1731519000 | 21.6 | 0.15 | 0.70 | 21.4 | 21.7 | 21.2 | 8578 |
| 1731432600 | 21.45 | -0.7 | -3.16 | 22.1 | 22.1 | 21.45 | 12603 |
| 1731346200 | 22.15 | 0.35 | 1.61 | 21.9 | 22.5 | 21.75 | 13294 |
| 1731087000 | 21.8 | -0.45 | -2.02 | 22.25 | 22.25 | 21.7 | 10716 |
| 1731000600 | 22.25 | 1.3 | 6.21 | 21 | 22.25 | 21 | 18672 |
| 1730914200 | 20.95 | 0 | 0.00 | 20.75 | 21.6 | 20.55 | 22136 |
| 1730827800 | 20.95 | -0.3 | -1.41 | 21.25 | 21.6 | 20.95 | 21177 |
| 1730741400 | 21.25 | -0.85 | -3.85 | 21.9 | 22 | 21.2 | 20568 |
| 1730482200 | 22.1 | 0.25 | 1.14 | 21.95 | 22.15 | 21.6 | 9760 |
| 1730395800 | 21.85 | -0.85 | -3.74 | 22.35 | 22.45 | 21.25 | 45290 |
| 1730309400 | 22.7 | -0.55 | -2.37 | 23.5 | 23.5 | 22.55 | 14024 |
| 1730223000 | 23.25 | -0.1 | -0.43 | 23.55 | 23.6 | 23.05 | 11093 |
| 1730136600 | 23.35 | -0.65 | -2.71 | 24.3 | 24.3 | 22.75 | 39750 |
| 1729873800 | 24 | 0.65 | 2.78 | 23.3 | 24.4 | 23.3 | 37416 |
| 1729787400 | 23.35 | 0.55 | 2.41 | 23 | 23.35 | 22.8 | 13776 |
| 1729701000 | 22.8 | -0.6 | -2.56 | 23.5 | 23.5 | 22.8 | 20917 |
| 1729614600 | 23.4 | 0.8 | 3.54 | 22.75 | 23.45 | 22.4 | 19032 |
| 1729528200 | 22.6 | 0.25 | 1.12 | 22.65 | 23.3 | 22.55 | 32546 |
| 1729269000 | 22.35 | 0.6 | 2.76 | 21.65 | 22.65 | 21.6 | 15766 |
| 1729182600 | 21.75 | -0.3 | -1.36 | 22 | 22.2 | 21.55 | 17602 |
| 1729096200 | 22.05 | -0.5 | -2.22 | 22.65 | 22.8 | 21.65 | 25812 |
| 1729009800 | 22.55 | 1.25 | 5.87 | 21.5 | 24.85 | 21.5 | 126756 |
| 1728923400 | 21.3 | -0.3 | -1.39 | 21.5 | 21.85 | 21.15 | 30508 |
| 1728664200 | 21.6 | 0.25 | 1.17 | 21.4 | 21.75 | 21.3 | 16454 |
| 1728577800 | 21.35 | 0.15 | 0.71 | 21.5 | 21.5 | 20.8 | 18550 |
| 1728491400 | 21.2 | 0.8 | 3.92 | 20.35 | 21.2 | 20.35 | 13858 |
| 1728405000 | 20.4 | -0.45 | -2.16 | 21.35 | 21.35 | 19.9 | 25395 |
| 1728318600 | 20.85 | 0.5 | 2.46 | 20.95 | 21.25 | 20.45 | 18846 |
| 1728059400 | 20.35 | 0.2 | 0.99 | 20.15 | 20.7 | 20.15 | 15549 |
| 1727973000 | 20.15 | 0 | 0.00 | 20.15 | 20.45 | 19.9 | 13940 |
| 1727886600 | 20.15 | 0.1 | 0.50 | 20.15 | 20.35 | 19.9 | 14561 |
| 1727800200 | 20.05 | -1.15 | -5.42 | 21.5 | 21.5 | 19.94 | 44730 |
| 1727713800 | 21.2 | 0.2 | 0.95 | 21 | 21.45 | 20.4 | 35347 |
| 1727454600 | 21 | 1.2 | 6.06 | 19.9 | 21.2 | 19.82 | 49280 |
| 1727368200 | 19.8 | 0.9 | 4.76 | 19.32 | 19.88 | 19.14 | 42698 |
| 1727281800 | 18.9 | -0.1 | -0.53 | 19.16 | 19.78 | 18.9 | 47883 |
| 1727195400 | 19 | 0.52 | 2.81 | 18.64 | 19 | 18.64 | 18434 |
| 1727109000 | 18.48 | 0.18 | 0.98 | 18.32 | 18.64 | 17.98 | 19906 |
| 1726849800 | 18.3 | -0.66 | -3.48 | 18.92 | 18.92 | 18.18 | 28360 |
| 1726763400 | 18.96 | 0.98 | 5.45 | 18.42 | 19.18 | 18.3 | 62802 |
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
