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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 20.025 | 0.2 | 1.03 | 19.6 | 23.15 | 18.3325 | 7799 |
| 1745425800 | 19.82 | 0.63 | 3.26 | 19.58 | 23.2525 | 18.475 | 7978 |
| 1745339400 | 19.195 | 0.02 | 0.13 | 19.08 | 19.24 | 18.9375 | 739 |
| 1744907400 | 19.17 | -0.06 | -0.29 | 19.625 | 19.625 | 19.0275 | 6160 |
| 1744821000 | 19.225 | -0.34 | -1.73 | 19.125 | 22.935 | 18.2 | 13929 |
| 1744734600 | 19.5625 | 0.18 | 0.95 | 19.79 | 23.0425 | 18.3025 | 10058 |
| 1744648200 | 19.3775 | 0.73 | 3.91 | 19.28 | 23.01 | 18.255 | 4332 |
| 1744389000 | 18.6475 | -0.13 | -0.68 | 18.95 | 22.705 | 18.3975 | 15833 |
| 1744302600 | 18.775 | 1.17 | 6.65 | 19.6 | 22.9025 | 18.5625 | 4939 |
| 1744216200 | 17.605 | -0.73 | -3.98 | 17.565 | 22.06 | 17.2375 | 10554 |
| 1744129800 | 18.335 | 0.52 | 2.92 | 18.33 | 22.6025 | 17.7425 | 9214 |
| 1744043400 | 17.815 | -0.73 | -3.91 | 17.045 | 22.42 | 16.684999 | 17168 |
| 1743784200 | 18.54 | -1.21 | -6.10 | 19.44 | 23.0275 | 17.945 | 9147 |
| 1743697800 | 19.745 | -1.16 | -5.54 | 20.41 | 24.445 | 19.7075 | 26566 |
| 1743611400 | 20.9025 | 0.09 | 0.44 | 20.73 | 20.915 | 20.41 | 11088 |
| 1743525000 | 20.81 | 0.18 | 0.86 | 20.7 | 21.8125 | 20.3625 | 9718 |
| 1743438600 | 20.6325 | -0.45 | -2.15 | 20.88 | 23.6775 | 20.3575 | 10442 |
| 1743183000 | 21.085 | -0.71 | -3.24 | 21.475 | 21.6 | 21.0775 | 12283 |
| 1743096600 | 21.79 | -0.23 | -1.06 | 21.945 | 21.97 | 21.605 | 8323 |
| 1743010200 | 22.0225 | -0.28 | -1.23 | 22.405 | 22.4775 | 21.965 | 4384 |
| 1742923800 | 22.2975 | -0.08 | -0.35 | 22.31 | 22.4175 | 22.15 | 13744 |
| 1742837400 | 22.375 | 0.25 | 1.14 | 22.52 | 22.52 | 22.095 | 3437 |
| 1742578200 | 22.1225 | -0.27 | -1.22 | 22.1 | 22.21 | 21.8275 | 727 |
| 1742491800 | 22.395 | -0.14 | -0.60 | 22.28 | 22.68 | 22.2025 | 4486 |
| 1742405400 | 22.53 | 0.11 | 0.48 | 22.255 | 22.545 | 22.255 | 2814 |
| 1742319000 | 22.4225 | -0.11 | -0.49 | 22.66 | 22.66 | 22.29 | 21502 |
| 1742232600 | 22.5325 | 0.34 | 1.52 | 22.745 | 22.745 | 22.1375 | 2526 |
| 1741973400 | 22.195 | 0.49 | 2.26 | 21.86 | 22.25 | 21.815 | 1470 |
| 1741887000 | 21.705 | -0.38 | -1.70 | 21.895 | 22.115 | 21.6125 | 7254 |
| 1741800600 | 22.08 | 0.32 | 1.46 | 21.97 | 22.305 | 21.765 | 4363 |
| 1741714200 | 21.7625 | -0.46 | -2.08 | 22.075 | 22.225 | 21.68 | 1439 |
| 1741627800 | 22.225 | -0.17 | -0.77 | 22.755 | 22.755 | 22.0025 | 34301 |
| 1741368600 | 22.3975 | -0.44 | -1.91 | 22.685 | 23.15 | 22.07 | 2044 |
| 1741282200 | 22.8325 | 0.39 | 1.73 | 22.79 | 22.8725 | 22.055 | 24596 |
| 1741195800 | 22.445 | 0.64 | 2.94 | 22.645 | 22.8275 | 22.285 | 34685 |
| 1741109400 | 21.805 | -0.97 | -4.24 | 22.335 | 22.37 | 21.7275 | 11413 |
| 1741023000 | 22.77 | 0 | 0.01 | 22.885 | 23.1425 | 22.7175 | 38467 |
| 1740763800 | 22.7675 | -0.49 | -2.12 | 22.69 | 22.855 | 22.48 | 64392 |
| 1740677400 | 23.26 | -0.48 | -2.00 | 23.685 | 23.79 | 23.105 | 9351 |
| 1740591000 | 23.735 | 0.34 | 1.43 | 23.595 | 23.77 | 23.435 | 7999 |
| 1740504600 | 23.4 | -0.14 | -0.59 | 23.4 | 23.7 | 23.18 | 12053 |
| 1740418200 | 23.54 | -0.42 | -1.75 | 23.84 | 23.99 | 23.34 | 3762 |
| 1740159000 | 23.96 | -0.04 | -0.16 | 24.23 | 24.34 | 22.86 | 9332 |
| 1740072600 | 23.9975 | -0.05 | -0.22 | 24.205 | 24.32 | 23.9725 | 8005 |
| 1739986200 | 24.05 | -0.14 | -0.56 | 24.05 | 24.05 | 24.05 | 3371 |
| 1739899800 | 24.185 | 0.16 | 0.69 | 24.155 | 24.2375 | 24.005 | 4761 |
| 1739813400 | 24.02 | 0.18 | 0.76 | 24.195 | 24.195 | 23.5975 | 2657 |
| 1739554200 | 23.84 | -0.1 | -0.40 | 23.84 | 24.0025 | 23.655 | 879 |
| 1739467800 | 23.935 | 0.19 | 0.79 | 23.955 | 24.005 | 23.77 | 3733 |
| 1739381400 | 23.7475 | -0.37 | -1.53 | 24.08 | 25.72 | 23.565 | 6452 |
| 1739295000 | 24.1175 | 0.18 | 0.76 | 24.075 | 24.335 | 23.995 | 5693 |
| 1739208600 | 23.935 | 0.15 | 0.61 | 23.98 | 24.23 | 23.8625 | 3527 |
| 1738949400 | 23.79 | -0.3 | -1.24 | 24.105 | 24.3725 | 22.7025 | 7205 |
| 1738863000 | 24.0875 | 0.15 | 0.63 | 24.1 | 24.205 | 23.8475 | 10717 |
| 1738776600 | 23.9375 | 0.18 | 0.74 | 23.795 | 23.95 | 23.72 | 4864 |
| 1738690200 | 23.7625 | 0.34 | 1.47 | 23.46 | 23.855 | 23.3625 | 1993 |
| 1738603800 | 23.4175 | -0.72 | -2.99 | 23.5 | 23.735 | 22.3025 | 5386 |
| 1738344600 | 24.14 | 0.29 | 1.19 | 23.96 | 24.2 | 23.765 | 7624 |
| 1738258200 | 23.855 | 0.12 | 0.52 | 23.705 | 24.0725 | 23.6875 | 17505 |
| 1738171800 | 23.7325 | -0.05 | -0.19 | 23.85 | 23.965 | 23.66 | 8570 |
| 1738085400 | 23.7775 | 0.05 | 0.22 | 23.725 | 23.8725 | 23.5625 | 17244 |
| 1737999000 | 23.725 | -0.98 | -3.96 | 23.885 | 23.9825 | 23.59 | 6261 |
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
