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 | 2.8 | 15.5555555556 | 18 | 21 | 18 | 321268 | 20.21981299 | DE |
| 4 | -1 | -4.5871559633 | 21.8 | 21.8 | 18 | 198879 | 20.04312143 | DE |
| 12 | -22 | -51.4018691589 | 42.8 | 46 | 18 | 389224 | 24.98798197 | DE |
| 26 | -11.6 | -35.8024691358 | 32.4 | 46 | 18 | 347062 | 29.66025375 | DE |
| 52 | -1.4 | -6.30630630631 | 22.2 | 46 | 16.65 | 364707 | 26.96512923 | DE |
| 156 | 3.25 | 18.5185185185 | 17.55 | 46 | 9.18 | 183195 | 23.80876445 | DE |
| 260 | -42.7 | -67.2440944882 | 63.5 | 81 | 9.18 | 199998 | 32.12355218 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 20.8 | 1.1 | 5.58 | 20 | 21 | 20 | 374327 |
| 1736271000 | 19.7 | 0.1 | 0.51 | 19.7 | 20.2 | 19.5 | 151486 |
| 1736184600 | 19.6 | -0.7 | -3.45 | 19.6 | 19.6 | 19.6 | 79825 |
| 1735925400 | 20.3 | 0.5 | 2.53 | 20 | 20.4 | 19.45 | 662298 |
| 1735839000 | 19.8 | 1.2 | 6.45 | 18 | 19.8 | 18 | 338404 |
| 1735666200 | 18.6 | -0.8 | -4.12 | 19.5 | 19.5 | 18.6 | 214856 |
| 1735579800 | 19.4 | 0 | 0.00 | 19.4 | 20.2 | 19.4 | 11649 |
| 1735320600 | 19.4 | -0.1 | -0.51 | 19.6 | 20.2 | 19.4 | 21107 |
| 1735061400 | 19.5 | 0.1 | 0.52 | 19.4 | 19.5 | 19.4 | 13771 |
| 1734975000 | 19.4 | -1.2 | -5.83 | 20.2 | 20.2 | 19.4 | 59334 |
| 1734715800 | 20.6 | 0.95 | 4.83 | 19.5 | 20.6 | 19.3 | 480836 |
| 1734629400 | 19.65 | -0.35 | -1.75 | 19.65 | 19.65 | 19.65 | 21266 |
| 1734543000 | 20 | 0.5 | 2.56 | 19.8 | 20.4 | 19.5 | 189967 |
| 1734456600 | 19.5 | 0.45 | 2.36 | 19.5 | 19.8 | 18.8 | 197175 |
| 1734370200 | 19.05 | -1.95 | -9.29 | 19.9 | 19.9 | 19.05 | 359798 |
| 1734111000 | 21 | -0.8 | -3.67 | 21 | 21 | 21 | 67169 |
| 1734024600 | 21.8 | 0.5 | 2.35 | 21.8 | 21.8 | 21.8 | 137668 |
| 1733938200 | 21.3 | 0.6 | 2.90 | 20.2 | 21.3 | 20.2 | 11797 |
| 1733851800 | 20.7 | -0.4 | -1.90 | 20.2 | 20.8 | 20.2 | 136426 |
| 1733765400 | 21.1 | -1.2 | -5.38 | 21.1 | 21.1 | 21.1 | 13559 |
| 1733506200 | 22.3 | 1.3 | 6.19 | 21.8 | 22.3 | 21.8 | 154487 |
| 1733419800 | 21 | -0.1 | -0.47 | 22.2 | 22.2 | 21 | 211291 |
| 1733333400 | 21.1 | -0.7 | -3.21 | 20.6 | 21.1 | 20.6 | 230339 |
| 1733247000 | 21.8 | 0.4 | 1.87 | 21 | 21.8 | 21 | 525469 |
| 1733160600 | 21.4 | -1.4 | -6.14 | 23.2 | 23.2 | 21.2 | 49509 |
| 1732901400 | 22.8 | 1 | 4.59 | 22.2 | 23.4 | 22.2 | 58604 |
| 1732815000 | 21.8 | 1.4 | 6.86 | 21 | 22.8 | 21 | 221684 |
| 1732728600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.2 | 28656 |
| 1732642200 | 20.4 | 0 | 0.00 | 19.7 | 20.6 | 19.5 | 470706 |
| 1732555800 | 20.4 | -1.1 | -5.12 | 21 | 21 | 19.7 | 684149 |
| 1732296600 | 21.5 | 0 | 0.00 | 21.2 | 22 | 21 | 194137 |
| 1732210200 | 21.5 | -0.8 | -3.59 | 21 | 22 | 21 | 490102 |
| 1732123800 | 22.3 | 0.5 | 2.29 | 22 | 22.6 | 21.4 | 257258 |
| 1732037400 | 21.8 | 2.1 | 10.66 | 20.6 | 22.4 | 20.6 | 1135905 |
| 1731951000 | 19.7 | -1.1 | -5.29 | 19.4 | 21.2 | 19.4 | 1232174 |
| 1731691800 | 20.8 | 2 | 10.64 | 18.7 | 21 | 18.7 | 454067 |
| 1731605400 | 18.8 | -4 | -17.54 | 22.8 | 22.8 | 18.1 | 2826168 |
| 1731519000 | 22.8 | 0.2 | 0.88 | 23.4 | 23.4 | 21.6 | 455488 |
| 1731432600 | 22.6 | 0.4 | 1.80 | 22.4 | 24.4 | 22.4 | 1062922 |
| 1731346200 | 22.2 | -12.3 | -35.65 | 24.2 | 25 | 21.4 | 3445821 |
| 1731087000 | 34.5 | -0.3 | -0.86 | 34.6 | 34.6 | 34.2 | 21198 |
| 1731000600 | 34.8 | -1.5 | -4.13 | 36.2 | 36.2 | 33.4 | 494229 |
| 1730914200 | 36.3 | -2.7 | -6.92 | 38.8 | 38.8 | 36.3 | 645051 |
| 1730827800 | 39 | 0.2 | 0.52 | 38.4 | 39 | 38.2 | 95723 |
| 1730741400 | 38.8 | -1.8 | -4.43 | 39 | 39.2 | 38.8 | 119670 |
| 1730482200 | 40.6 | 0.2 | 0.50 | 40 | 41 | 39.4 | 102680 |
| 1730395800 | 40.4 | -2 | -4.72 | 43.4 | 43.4 | 40 | 365520 |
| 1730309400 | 42.4 | 0.3 | 0.71 | 43.6 | 43.6 | 41.6 | 78636 |
| 1730223000 | 42.1 | -0.1 | -0.24 | 42.2 | 43 | 38.2 | 651056 |
| 1730136600 | 42.2 | -1.6 | -3.65 | 43.4 | 43.8 | 42 | 366951 |
| 1729873800 | 43.8 | -0.3 | -0.68 | 44.8 | 45 | 43.6 | 279148 |
| 1729787400 | 44.1 | -0.1 | -0.23 | 44 | 44.8 | 43.6 | 149316 |
| 1729701000 | 44.2 | -1.3 | -2.86 | 45.6 | 45.6 | 43.8 | 405644 |
| 1729614600 | 45.5 | 1.2 | 2.71 | 44.8 | 46 | 44.4 | 268092 |
| 1729528200 | 44.3 | 1.2 | 2.78 | 43.4 | 44.8 | 43.4 | 301605 |
| 1729269000 | 43.1 | 0.2 | 0.47 | 43.2 | 43.2 | 42.6 | 49905 |
| 1729182600 | 42.9 | 0.8 | 1.90 | 42.8 | 43.4 | 42.2 | 254804 |
| 1729096200 | 42.1 | 1.4 | 3.44 | 41 | 42.6 | 41 | 274660 |
| 1729009800 | 40.7 | 1.3 | 3.30 | 40 | 40.8 | 39.6 | 406354 |
| 1728923400 | 39.4 | 1.2 | 3.14 | 38.4 | 39.8 | 38.4 | 289044 |
| 1728664200 | 38.2 | 1.3 | 3.52 | 37 | 38.2 | 37 | 508235 |
| 1728577800 | 36.9 | 1.5 | 4.24 | 35.8 | 36.9 | 35.8 | 94598 |
| 1728491400 | 35.4 | 0.4 | 1.14 | 35.6 | 35.6 | 35.4 | 204629 |
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
