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 | 2.47 | 12.7450980392 | 19.38 | 21.85 | 19.36 | 69933 | 21.12992559 | DE |
| 4 | 2.45 | 12.6288659794 | 19.4 | 21.85 | 18.82 | 41522 | 20.04821774 | DE |
| 12 | 2.35 | 12.0512820513 | 19.5 | 21.85 | 18.74 | 39222 | 19.70660204 | DE |
| 26 | 1.87 | 9.35935935936 | 19.98 | 21.85 | 18.74 | 35534 | 19.97881696 | DE |
| 52 | 2.15 | 10.9137055838 | 19.7 | 21.85 | 16.98 | 39815 | 19.51352482 | DE |
| 156 | -15.85 | -42.0424403183 | 37.7 | 39.85 | 16.62 | 29448 | 22.22235319 | DE |
| 260 | -26.4 | -54.7150259067 | 48.25 | 51.7 | 16.62 | 28094 | 26.7637622 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 21.85 | 0.4 | 1.86 | 21.3 | 21.85 | 21.25 | 60449 |
| 1738258200 | 21.45 | 0.3 | 1.42 | 21.15 | 21.7 | 21.15 | 46175 |
| 1738171800 | 21.15 | -0.5 | -2.31 | 21.65 | 21.65 | 21.05 | 43056 |
| 1738085400 | 21.65 | 1.97 | 10.01 | 20.95 | 21.85 | 20.2 | 185892 |
| 1737999000 | 19.68 | 0.26 | 1.34 | 19.36 | 19.84 | 19.36 | 58217 |
| 1737739800 | 19.42 | 0 | 0.00 | 19.38 | 19.52 | 19.36 | 16323 |
| 1737653400 | 19.42 | 0.04 | 0.21 | 19.36 | 19.56 | 19.32 | 23045 |
| 1737567000 | 19.38 | -0.16 | -0.82 | 19.68 | 19.68 | 19.36 | 23001 |
| 1737480600 | 19.54 | -0.08 | -0.41 | 19.56 | 19.66 | 19.5 | 20674 |
| 1737394200 | 19.62 | -0.12 | -0.61 | 19.78 | 19.78 | 19.6 | 23872 |
| 1737135000 | 19.74 | 0.08 | 0.41 | 19.86 | 19.86 | 19.7 | 24141 |
| 1737048600 | 19.66 | -0.08 | -0.41 | 19.74 | 19.74 | 19.46 | 24575 |
| 1736962200 | 19.74 | 0.36 | 1.86 | 19.52 | 19.82 | 19.48 | 29288 |
| 1736875800 | 19.38 | 0.5 | 2.65 | 19 | 19.56 | 18.9 | 70747 |
| 1736789400 | 18.88 | -0.1 | -0.53 | 19.02 | 19.02 | 18.84 | 39329 |
| 1736530200 | 18.98 | -0.26 | -1.35 | 19.26 | 19.3 | 18.98 | 30890 |
| 1736443800 | 19.24 | 0.32 | 1.69 | 19 | 19.26 | 18.94 | 21963 |
| 1736357400 | 18.92 | -0.1 | -0.53 | 19.02 | 19.04 | 18.82 | 77773 |
| 1736271000 | 19.02 | -0.02 | -0.11 | 19.04 | 19.08 | 18.94 | 26494 |
| 1736184600 | 19.04 | -0.16 | -0.83 | 19.22 | 19.26 | 18.98 | 28409 |
| 1735925400 | 19.2 | -0.12 | -0.62 | 19.4 | 19.4 | 19.16 | 16567 |
| 1735839000 | 19.32 | 0.4 | 2.11 | 18.92 | 19.44 | 18.92 | 37120 |
| 1735666200 | 18.92 | -0.1 | -0.53 | 18.9 | 19.06 | 18.9 | 18262 |
| 1735579800 | 19.02 | -0.06 | -0.31 | 19.08 | 19.14 | 18.92 | 24429 |
| 1735320600 | 19.08 | 0.14 | 0.74 | 18.96 | 19.16 | 18.94 | 19444 |
| 1735061400 | 18.94 | 0.06 | 0.32 | 18.94 | 18.96 | 18.82 | 3017 |
| 1734975000 | 18.88 | -0.1 | -0.53 | 18.98 | 19 | 18.8 | 31475 |
| 1734715800 | 18.98 | 0.16 | 0.85 | 18.8 | 18.98 | 18.74 | 66271 |
| 1734629400 | 18.82 | -0.32 | -1.67 | 19 | 19.08 | 18.8 | 52303 |
| 1734543000 | 19.14 | -0.18 | -0.93 | 19.4 | 19.4 | 19.14 | 30726 |
| 1734456600 | 19.32 | 0.12 | 0.63 | 18.96 | 19.34 | 18.96 | 58062 |
| 1734370200 | 19.2 | -0.48 | -2.44 | 19.66 | 19.66 | 19.14 | 80185 |
| 1734111000 | 19.68 | 0.06 | 0.31 | 19.62 | 19.74 | 19.6 | 30466 |
| 1734024600 | 19.62 | -0.02 | -0.10 | 19.84 | 19.84 | 19.52 | 39357 |
| 1733938200 | 19.64 | -0.16 | -0.81 | 19.6 | 19.8 | 19.6 | 12749 |
| 1733851800 | 19.8 | 0 | 0.00 | 19.8 | 19.84 | 19.6 | 73049 |
| 1733765400 | 19.8 | -0.14 | -0.70 | 19.94 | 19.94 | 19.8 | 29372 |
| 1733506200 | 19.94 | 0.08 | 0.40 | 19.86 | 19.94 | 19.78 | 20518 |
| 1733419800 | 19.86 | 0 | 0.00 | 19.86 | 19.92 | 19.8 | 17239 |
| 1733333400 | 19.86 | 0.16 | 0.81 | 19.68 | 19.86 | 19.68 | 32246 |
| 1733247000 | 19.7 | 0.1 | 0.51 | 19.7 | 19.7 | 19.56 | 38416 |
| 1733160600 | 19.6 | -0.14 | -0.71 | 19.76 | 19.76 | 19.6 | 29500 |
| 1732901400 | 19.74 | 0.06 | 0.30 | 19.62 | 19.8 | 19.62 | 25149 |
| 1732815000 | 19.68 | -0.02 | -0.10 | 19.74 | 19.78 | 19.62 | 13305 |
| 1732728600 | 19.7 | 0.2 | 1.03 | 19.52 | 19.7 | 19.52 | 26933 |
| 1732642200 | 19.5 | -0.16 | -0.81 | 19.66 | 19.68 | 19.5 | 27914 |
| 1732555800 | 19.66 | -0.04 | -0.20 | 19.7 | 19.78 | 19.5 | 35647 |
| 1732296600 | 19.7 | 0.04 | 0.20 | 19.7 | 19.8 | 19.68 | 15170 |
| 1732210200 | 19.66 | 0 | 0.00 | 19.62 | 19.72 | 19.58 | 24002 |
| 1732123800 | 19.66 | -0.04 | -0.20 | 19.7 | 19.76 | 19.6 | 22485 |
| 1732037400 | 19.7 | 0.12 | 0.61 | 19.58 | 19.7 | 19.58 | 100237 |
| 1731951000 | 19.58 | -0.08 | -0.41 | 19.66 | 19.66 | 19.56 | 84322 |
| 1731691800 | 19.66 | 0.02 | 0.10 | 19.6 | 19.68 | 19.46 | 100719 |
| 1731605400 | 19.64 | 0.08 | 0.41 | 19.64 | 19.72 | 19.56 | 66823 |
| 1731519000 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1731432600 | 19.56 | -0.06 | -0.31 | 19.64 | 19.66 | 19.54 | 38321 |
| 1731346200 | 19.62 | -0.12 | -0.61 | 19.52 | 19.78 | 19.52 | 16978 |
| 1731087000 | 19.74 | 0.26 | 1.33 | 19.5 | 19.74 | 19.5 | 23770 |
| 1731000600 | 19.48 | 0.08 | 0.41 | 19.44 | 19.5 | 19.44 | 11016 |
| 1730914200 | 19.4 | -0.12 | -0.61 | 19.56 | 19.64 | 19.4 | 42285 |
| 1730827800 | 19.52 | -0.06 | -0.31 | 19.62 | 19.7 | 19.5 | 27329 |
| 1730741400 | 19.58 | -0.16 | -0.81 | 19.8 | 19.8 | 19.58 | 49390 |
| 1730482200 | 19.74 | -0.06 | -0.30 | 19.82 | 19.88 | 19.56 | 40306 |
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
