Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.480769230769 | 20.8 | 20.8 | 19.75 | 2080 | 20.43225962 | DE |
| 4 | -0.2 | -0.956937799043 | 20.9 | 21.6 | 19.75 | 1001 | 20.67703349 | DE |
| 12 | 1.8 | 9.52380952381 | 18.9 | 22.1 | 18.2 | 1303 | 20.59666489 | DE |
| 26 | 0.7 | 3.5 | 20 | 22.1 | 18.2 | 871 | 20.16917482 | DE |
| 52 | 1.15 | 5.88235294118 | 19.55 | 24.9 | 18 | 1234 | 20.45764651 | DE |
| 156 | 2.05 | 10.9919571046 | 18.65 | 24.9 | 16.75 | 1112 | 20.16814123 | DE |
| 260 | -6.6 | -24.1758241758 | 27.3 | 34.2 | 16 | 1251 | 21.43967898 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 20.5 | 0.4 | 1.99 | 20 | 20.7 | 19.85 | 5159 |
| 1732901400 | 20.1 | -0.1 | -0.50 | 20.3 | 20.3 | 19.75 | 1717 |
| 1732815000 | 20.2 | 0.1 | 0.50 | 20.3 | 20.3 | 20.1 | 53 |
| 1732728600 | 20.1 | -0.5 | -2.43 | 20.6 | 20.6 | 20 | 509 |
| 1732642200 | 20.6 | 0.4 | 1.98 | 20.8 | 20.8 | 20.6 | 1391 |
| 1732555800 | 20.2 | -0.6 | -2.88 | 20.8 | 20.8 | 19.95 | 823 |
| 1732296600 | 20.8 | 0.1 | 0.48 | 20.7 | 20.8 | 20.7 | 2 |
| 1732210200 | 20.7 | 0.4 | 1.97 | 20.4 | 21 | 20.4 | 2063 |
| 1732123800 | 20.3 | -0.1 | -0.49 | 20.4 | 20.4 | 20.3 | 136 |
| 1732037400 | 20.4 | -0.7 | -3.32 | 21 | 21 | 20.4 | 497 |
| 1731951000 | 21.1 | -0.1 | -0.47 | 21.1 | 21.1 | 21 | 441 |
| 1731691800 | 21.2 | -0.4 | -1.85 | 21.5 | 21.5 | 21.2 | 26 |
| 1731605400 | 21.6 | 0.5 | 2.37 | 21.6 | 21.6 | 21.6 | 96 |
| 1731519000 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1731432600 | 21.1 | 0.2 | 0.96 | 20.9 | 21.2 | 20.9 | 1165 |
| 1731346200 | 20.9 | -0.1 | -0.48 | 20.7 | 21.3 | 20.3 | 2486 |
| 1731087000 | 21 | 0.4 | 1.94 | 20.9 | 21 | 20.6 | 2024 |
| 1731000600 | 20.6 | -0.1 | -0.48 | 20.7 | 20.7 | 20.6 | 93 |
| 1730914200 | 20.7 | -0.1 | -0.48 | 20.8 | 20.9 | 20.7 | 96 |
| 1730827800 | 20.8 | -0.1 | -0.48 | 20.9 | 21 | 20.8 | 134 |
| 1730741400 | 20.9 | -0.1 | -0.48 | 20.9 | 21 | 20.6 | 1127 |
| 1730482200 | 21 | 0 | 0.00 | 21 | 21.1 | 20.8 | 277 |
| 1730395800 | 21 | -0.3 | -1.41 | 21.2 | 21.4 | 20.4 | 1959 |
| 1730309400 | 21.3 | -0.4 | -1.84 | 21.7 | 21.7 | 21.3 | 264 |
| 1730223000 | 21.7 | 0.3 | 1.40 | 21.1 | 21.8 | 21.1 | 973 |
| 1730136600 | 21.4 | 0.2 | 0.94 | 21.1 | 21.4 | 21.1 | 590 |
| 1729873800 | 21.2 | 0.2 | 0.95 | 20.9 | 21.6 | 20.9 | 1507 |
| 1729787400 | 21 | 0 | 0.00 | 20.9 | 21.2 | 20.9 | 2513 |
| 1729701000 | 21 | -0.6 | -2.78 | 21.6 | 21.6 | 21 | 701 |
| 1729614600 | 21.6 | -0.4 | -1.82 | 22.1 | 22.1 | 21.1 | 1497 |
| 1729528200 | 22 | 0.7 | 3.29 | 21.2 | 22 | 21.2 | 2986 |
| 1729269000 | 21.3 | 0.1 | 0.47 | 21.2 | 21.3 | 21 | 625 |
| 1729182600 | 21.2 | -0.3 | -1.40 | 21.4 | 21.4 | 21.2 | 435 |
| 1729096200 | 21.5 | 0 | 0.00 | 21.5 | 21.7 | 20.3 | 1327 |
| 1729009800 | 21.5 | 0.1 | 0.47 | 21.3 | 21.5 | 21.2 | 310 |
| 1728923400 | 21.4 | 0.1 | 0.47 | 21.1 | 21.7 | 21.1 | 687 |
| 1728664200 | 21.3 | -0.5 | -2.29 | 21.8 | 22 | 21.3 | 591 |
| 1728577800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728491400 | 21.8 | 1.2 | 5.83 | 20.8 | 21.9 | 20.4 | 3264 |
| 1728405000 | 20.6 | 0.4 | 1.98 | 20.5 | 21.2 | 20.1 | 4121 |
| 1728318600 | 20.2 | 0.6 | 3.06 | 19.5 | 20.2 | 19.45 | 8808 |
| 1728059400 | 19.6 | 1.1 | 5.95 | 19.3 | 19.6 | 19.05 | 1563 |
| 1727973000 | 18.5 | -0.85 | -4.39 | 19.25 | 19.3 | 18.2 | 2342 |
| 1727886600 | 19.35 | -0.05 | -0.26 | 19.55 | 19.55 | 19.35 | 224 |
| 1727800200 | 19.4 | -0.15 | -0.77 | 19.6 | 19.65 | 19.4 | 1225 |
| 1727713800 | 19.55 | -0.35 | -1.76 | 19.9 | 19.95 | 19.55 | 279 |
| 1727454600 | 19.9 | 0.05 | 0.25 | 19.85 | 20 | 19.8 | 298 |
| 1727368200 | 19.85 | 0.05 | 0.25 | 19.9 | 19.9 | 19.8 | 582 |
| 1727281800 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 170 |
| 1727195400 | 19.7 | -0.25 | -1.25 | 19.9 | 19.9 | 19.7 | 38 |
| 1727109000 | 19.95 | 0.2 | 1.01 | 19.75 | 19.95 | 19.75 | 167 |
| 1726849800 | 19.75 | -0.2 | -1.00 | 19.95 | 19.95 | 19.6 | 193 |
| 1726763400 | 19.95 | 0.15 | 0.76 | 19.8 | 19.95 | 19.7 | 330 |
| 1726677000 | 19.8 | 0.3 | 1.54 | 19.45 | 19.8 | 19.45 | 291 |
| 1726590600 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.3 | 1518 |
| 1726504200 | 20 | -0.1 | -0.50 | 19.9 | 20 | 19.9 | 344 |
| 1726245000 | 20.1 | 1.2 | 6.35 | 19.35 | 20.1 | 19.35 | 10326 |
| 1726158600 | 18.9 | -0.05 | -0.26 | 18.95 | 18.95 | 18.5 | 893 |
| 1726072200 | 18.95 | 0.05 | 0.26 | 18.9 | 19 | 18.8 | 48 |
| 1725985800 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 124 |
| 1725899400 | 18.9 | -0.05 | -0.26 | 19 | 19 | 18.9 | 81 |
| 1725640200 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 87 |
| 1725553800 | 18.95 | -0.1 | -0.52 | 18.9 | 18.95 | 18.9 | 148 |
| 1725467400 | 19.05 | 0.05 | 0.26 | 19.05 | 19.05 | 19.05 | 26 |
| 1725381000 | 19 | 0.1 | 0.53 | 18.9 | 19 | 18.9 | 35 |
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
