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 | 0.86 | 4.68664850136 | 18.35 | 19.34 | 18.18 | 328979 | 18.62855757 | DE |
| 4 | 0.22 | 1.15850447604 | 18.99 | 19.34 | 18.09 | 372189 | 18.72653413 | DE |
| 12 | -3.15 | -14.0876565295 | 22.36 | 22.62 | 18.09 | 362713 | 20.07284394 | DE |
| 26 | -7.25 | -27.3998488284 | 26.46 | 26.74 | 18.09 | 317268 | 22.11098411 | DE |
| 52 | -8.09 | -29.6336996337 | 27.3 | 27.94 | 18.09 | 279970 | 23.76889675 | DE |
| 156 | -19.49 | -50.3617571059 | 38.7 | 41.54 | 18.09 | 282585 | 27.51565479 | DE |
| 260 | -4.77 | -19.8915763136 | 23.98 | 42.3 | 16 | 264138 | 28.14306364 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 19.21 | 0.54 | 2.89 | 18.86 | 19.34 | 18.76 | 396965 |
| 1736875800 | 18.67 | 0.22 | 1.19 | 18.77 | 18.8 | 18.58 | 303321 |
| 1736789400 | 18.45 | 0.09 | 0.49 | 18.4 | 18.64 | 18.34 | 332388 |
| 1736530200 | 18.36 | 0.07 | 0.38 | 18.32 | 18.6 | 18.24 | 332002 |
| 1736443800 | 18.29 | -0.08 | -0.44 | 18.35 | 18.43 | 18.18 | 280220 |
| 1736357400 | 18.37 | -0.19 | -1.02 | 18.52 | 18.54 | 18.24 | 579808 |
| 1736271000 | 18.56 | 0.32 | 1.75 | 18.75 | 19.05 | 18.48 | 290213 |
| 1736184600 | 18.24 | -0.5 | -2.67 | 18.88 | 18.88 | 18.09 | 485539 |
| 1735925400 | 18.74 | -0.24 | -1.26 | 19.05 | 19.06 | 18.59 | 298742 |
| 1735839000 | 18.98 | -0.02 | -0.11 | 19.15 | 19.21 | 18.94 | 260642 |
| 1735666200 | 19 | 0.12 | 0.64 | 18.88 | 19.08 | 18.84 | 211761 |
| 1735579800 | 18.88 | -0.16 | -0.84 | 18.93 | 19.01 | 18.81 | 242671 |
| 1735320600 | 19.04 | 0.17 | 0.90 | 18.96 | 19.05 | 18.9 | 210066 |
| 1735061400 | 18.87 | 0.07 | 0.37 | 18.82 | 18.97 | 18.82 | 175173 |
| 1734975000 | 18.8 | -0.24 | -1.26 | 19.02 | 19.05 | 18.8 | 424084 |
| 1734715800 | 19.04 | 0.18 | 0.95 | 18.76 | 19.04 | 18.66 | 913271 |
| 1734629400 | 18.86 | -0.36 | -1.87 | 18.99 | 19.17 | 18.76 | 590350 |
| 1734543000 | 19.22 | -0.04 | -0.21 | 19.19 | 19.36 | 19.16 | 411083 |
| 1734456600 | 19.26 | -0.02 | -0.10 | 19.16 | 19.38 | 19.12 | 530175 |
| 1734370200 | 19.28 | -0.26 | -1.33 | 19.5 | 19.55 | 19.08 | 564805 |
| 1734111000 | 19.54 | -0.18 | -0.91 | 19.67 | 19.76 | 19.54 | 446699 |
| 1734024600 | 19.72 | -0.04 | -0.20 | 19.68 | 19.84 | 19.54 | 317674 |
| 1733938200 | 19.76 | -0.42 | -2.08 | 20.18 | 20.18 | 19.72 | 321820 |
| 1733851800 | 20.18 | 0.28 | 1.41 | 19.83 | 20.22 | 19.83 | 363451 |
| 1733765400 | 19.9 | -0.38 | -1.87 | 20.4 | 20.4 | 19.81 | 489206 |
| 1733506200 | 20.28 | 0.14 | 0.70 | 20.22 | 20.4 | 20.14 | 321195 |
| 1733419800 | 20.14 | -0.56 | -2.71 | 20.68 | 20.7 | 20.08 | 441312 |
| 1733333400 | 20.7 | 0.02 | 0.10 | 20.62 | 20.9 | 20.6 | 408319 |
| 1733247000 | 20.68 | -0.24 | -1.15 | 20.94 | 20.98 | 20.66 | 315496 |
| 1733160600 | 20.92 | 0 | 0.00 | 20.7 | 21.02 | 20.7 | 395648 |
| 1732901400 | 20.92 | 0.28 | 1.36 | 21.32 | 21.32 | 20.82 | 432279 |
| 1732815000 | 20.64 | -0.04 | -0.19 | 20.7 | 20.72 | 20.58 | 163726 |
| 1732728600 | 20.68 | 0.12 | 0.58 | 20.5 | 20.78 | 20.42 | 431379 |
| 1732642200 | 20.56 | -0.44 | -2.10 | 20.9 | 20.9 | 20.48 | 318109 |
| 1732555800 | 21 | 0.28 | 1.35 | 21.06 | 21.34 | 20.82 | 1329667 |
| 1732296600 | 20.72 | 0.6 | 2.98 | 20.16 | 20.72 | 20.16 | 340370 |
| 1732210200 | 20.12 | -0.16 | -0.79 | 20.22 | 20.26 | 20.06 | 259041 |
| 1732123800 | 20.28 | -0.22 | -1.07 | 20.72 | 20.76 | 20.28 | 299760 |
| 1732037400 | 20.5 | 0.1 | 0.49 | 20.6 | 20.72 | 20.22 | 240621 |
| 1731951000 | 20.4 | -0.22 | -1.07 | 20.56 | 20.6 | 20.24 | 248184 |
| 1731691800 | 20.62 | -0.08 | -0.39 | 20.56 | 20.82 | 20.56 | 219611 |
| 1731605400 | 20.7 | 0.02 | 0.10 | 20.54 | 20.84 | 20.52 | 293161 |
| 1731519000 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1731432600 | 20.68 | -0.34 | -1.62 | 20.8 | 20.92 | 20.64 | 293291 |
| 1731346200 | 21.02 | -0.18 | -0.85 | 21.32 | 21.36 | 21 | 294408 |
| 1731087000 | 21.2 | 0.22 | 1.05 | 21 | 21.28 | 21 | 218012 |
| 1731000600 | 20.98 | 0.38 | 1.84 | 20.7 | 21.24 | 20.7 | 224494 |
| 1730914200 | 20.6 | -0.84 | -3.92 | 21.46 | 21.72 | 20.6 | 398577 |
| 1730827800 | 21.44 | -0.06 | -0.28 | 21.44 | 21.64 | 21.4 | 232077 |
| 1730741400 | 21.5 | -0.34 | -1.56 | 21.74 | 21.86 | 21.5 | 200165 |
| 1730482200 | 21.84 | 0.02 | 0.09 | 21.8 | 21.98 | 21.78 | 288716 |
| 1730395800 | 21.82 | -0.32 | -1.45 | 21.98 | 22.24 | 21.68 | 403419 |
| 1730309400 | 22.14 | 0.02 | 0.09 | 22.2 | 22.62 | 22.08 | 314132 |
| 1730223000 | 22.12 | -0.16 | -0.72 | 22.5 | 22.52 | 22.08 | 344079 |
| 1730136600 | 22.28 | -0.04 | -0.18 | 22.36 | 22.46 | 22.28 | 261516 |
| 1729873800 | 22.32 | -0.04 | -0.18 | 22.34 | 22.4 | 22.14 | 229782 |
| 1729787400 | 22.36 | 0.16 | 0.72 | 22.36 | 22.48 | 22.22 | 416752 |
| 1729701000 | 22.2 | 0.5 | 2.30 | 21.48 | 22.24 | 21.4 | 402901 |
| 1729614600 | 21.7 | 0.1 | 0.46 | 21.48 | 22.04 | 21.48 | 316089 |
| 1729528200 | 21.6 | -0.74 | -3.31 | 22.4 | 22.5 | 21.6 | 386461 |
| 1729269000 | 22.34 | -1.18 | -5.02 | 23.2 | 23.4 | 22.28 | 496051 |
| 1729182600 | 23.52 | 0.04 | 0.17 | 23.5 | 23.66 | 23.36 | 298629 |
| 1729096200 | 23.48 | -0.04 | -0.17 | 23.54 | 23.66 | 23.44 | 226606 |
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
