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 | 1750 | 8.92857142857 | 19600 | 21620 | 19545 | 231035 | 20668.4014169 | DE |
| 4 | -80 | -0.373308446104 | 21430 | 21680 | 19545 | 138993 | 20780.3110264 | DE |
| 12 | 3650 | 20.6214689266 | 17700 | 22450 | 17095 | 162621 | 20566.4305576 | DE |
| 26 | 5550 | 35.1265822785 | 15800 | 22450 | 13745 | 332625 | 17217.462465 | DE |
| 52 | 8640 | 67.9779701023 | 12710 | 22450 | 12250 | 562585 | 16163.6800195 | DE |
| 156 | 10000 | 88.1057268722 | 11350 | 22450 | 7340 | 539096 | 13468.8602399 | DE |
| 260 | 12168 | 132.520148116 | 9182 | 22450 | 5004 | 497263 | 12958.2343648 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 21470 | 590 | 2.83 | 21030 | 21620 | 20970 | 138481 |
| 1736789400 | 20880 | 410 | 2.00 | 20800 | 21030 | 20720 | 89330 |
| 1736530200 | 20470 | 260 | 1.29 | 20190 | 20580 | 20070 | 275593 |
| 1736443800 | 20210 | -400 | -1.94 | 20600 | 20730 | 20210 | 92915 |
| 1736357400 | 20610 | 80 | 0.39 | 19600 | 20780 | 19545 | 558854 |
| 1736271000 | 20530 | -190 | -0.92 | 20510 | 20770 | 20430 | 60108 |
| 1736184600 | 20720 | 310 | 1.52 | 20690 | 20850 | 20530 | 60084 |
| 1735925400 | 20410 | -490 | -2.34 | 20520 | 20660 | 20310 | 45480 |
| 1735839000 | 20900 | 180 | 0.87 | 20490 | 20980 | 20470 | 47084 |
| 1735666200 | 20720 | 0 | 0.00 | 20270 | 20860 | 20260 | 27960 |
| 1735579800 | 20720 | -50 | -0.24 | 20390 | 20770 | 20260 | 68088 |
| 1735320600 | 20770 | 60 | 0.29 | 20430 | 20810 | 20430 | 88594 |
| 1735061400 | 20710 | -200 | -0.96 | 20730 | 20900 | 20540 | 35812 |
| 1734975000 | 20910 | -210 | -0.99 | 21200 | 21220 | 20800 | 70747 |
| 1734715800 | 21120 | 260 | 1.25 | 20790 | 21120 | 20540 | 264567 |
| 1734629400 | 20860 | -700 | -3.25 | 21050 | 21350 | 20710 | 390145 |
| 1734543000 | 21560 | 70 | 0.33 | 21430 | 21680 | 21430 | 49044 |
| 1734456600 | 21490 | -210 | -0.97 | 21760 | 21910 | 21430 | 84245 |
| 1734370200 | 21700 | -280 | -1.27 | 21700 | 22030 | 21650 | 485381 |
| 1734111000 | 21980 | -120 | -0.54 | 22170 | 22450 | 21930 | 68720 |
| 1734024600 | 22100 | 210 | 0.96 | 21650 | 22160 | 21530 | 53046 |
| 1733938200 | 21890 | 240 | 1.11 | 21530 | 22000 | 21430 | 51320 |
| 1733851800 | 21650 | 330 | 1.55 | 21180 | 21730 | 21120 | 158332 |
| 1733765400 | 21320 | -430 | -1.98 | 22030 | 22190 | 21250 | 180486 |
| 1733506200 | 21750 | -220 | -1.00 | 21670 | 22300 | 21390 | 107250 |
| 1733419800 | 21970 | 160 | 0.73 | 21800 | 22070 | 21790 | 63727 |
| 1733333400 | 21810 | -320 | -1.45 | 22220 | 22410 | 21810 | 146425 |
| 1733247000 | 22130 | 340 | 1.56 | 21870 | 22250 | 21780 | 947895 |
| 1733160600 | 21790 | 180 | 0.83 | 21630 | 21840 | 21410 | 74547 |
| 1732901400 | 21610 | 100 | 0.46 | 21480 | 21700 | 21480 | 75364 |
| 1732815000 | 21510 | -140 | -0.65 | 21560 | 21750 | 21510 | 214344 |
| 1732728600 | 21650 | -320 | -1.46 | 21740 | 21810 | 21560 | 123547 |
| 1732642200 | 21970 | 140 | 0.64 | 22060 | 22270 | 21830 | 93749 |
| 1732555800 | 21830 | 250 | 1.16 | 21760 | 22090 | 21760 | 145331 |
| 1732296600 | 21580 | 230 | 1.08 | 21280 | 21980 | 21280 | 233961 |
| 1732210200 | 21350 | 570 | 2.74 | 20760 | 21350 | 20650 | 131084 |
| 1732123800 | 20780 | -260 | -1.24 | 20830 | 20950 | 20660 | 100470 |
| 1732037400 | 21040 | 40 | 0.19 | 20950 | 21200 | 20780 | 96097 |
| 1731951000 | 21000 | 240 | 1.16 | 20740 | 21050 | 20660 | 146458 |
| 1731691800 | 20760 | -320 | -1.52 | 20620 | 21070 | 20620 | 220383 |
| 1731605400 | 21080 | 520 | 2.53 | 20700 | 21200 | 20530 | 189872 |
| 1731519000 | 20560 | 1 | 6.69 | 19950 | 20960 | 19875 | 211371 |
| 1731432600 | 19270 | 45 | 0.23 | 19500 | 19570 | 18680 | 329353 |
| 1731346200 | 19225 | 100 | 0.52 | 19205 | 19280 | 18980 | 168488 |
| 1731087000 | 19125 | 830 | 4.54 | 18120 | 19205 | 17965 | 481777 |
| 1731000600 | 18295 | 70 | 0.38 | 18230 | 18585 | 18200 | 128519 |
| 1730914200 | 18225 | 740 | 4.23 | 17900 | 18450 | 17790 | 152124 |
| 1730827800 | 17485 | -245 | -1.38 | 17570 | 17690 | 17370 | 86556 |
| 1730741400 | 17730 | -240 | -1.34 | 17830 | 18015 | 17525 | 47989 |
| 1730482200 | 17970 | -170 | -0.94 | 18030 | 18125 | 17885 | 74827 |
| 1730395800 | 18140 | 0 | 0.00 | 17905 | 18210 | 17885 | 220252 |
| 1730309400 | 18140 | 965 | 5.62 | 17500 | 18750 | 17260 | 295816 |
| 1730223000 | 17175 | -310 | -1.77 | 17460 | 17460 | 17095 | 79960 |
| 1730136600 | 17485 | 70 | 0.40 | 17300 | 17575 | 17185 | 89469 |
| 1729873800 | 17415 | -110 | -0.63 | 17780 | 17780 | 17130 | 120981 |
| 1729787400 | 17525 | -185 | -1.04 | 17715 | 17790 | 17525 | 95838 |
| 1729701000 | 17710 | 15 | 0.08 | 17700 | 17920 | 17675 | 59838 |
| 1729614600 | 17695 | 105 | 0.60 | 17535 | 17785 | 17475 | 111656 |
| 1729528200 | 17590 | -170 | -0.96 | 17785 | 17795 | 17375 | 113450 |
| 1729269000 | 17760 | -25 | -0.14 | 17985 | 18085 | 17760 | 165243 |
| 1729182600 | 17785 | 355 | 2.04 | 17615 | 18165 | 17535 | 182257 |
| 1729096200 | 17430 | 80 | 0.46 | 17460 | 17545 | 17290 | 85016 |
| 1729009800 | 17350 | -80 | -0.46 | 17500 | 17670 | 17250 | 186815 |
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
