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 | -0.64 | -3.35958005249 | 19.05 | 19.135 | 18.02 | 229941 | 18.27204658 | CS |
| 4 | -1.19 | -6.07142857143 | 19.6 | 20.19 | 18.02 | 135763 | 19.03023129 | CS |
| 12 | -0.99 | -5.10309278351 | 19.4 | 20.19 | 18.02 | 109597 | 19.24777027 | CS |
| 26 | 0.11 | 0.601092896175 | 18.3 | 20.19 | 17.45 | 105231 | 18.87733823 | CS |
| 52 | 1.66 | 9.91044776119 | 16.75 | 20.19 | 16.58 | 128729 | 18.43264583 | CS |
| 156 | 1.1 | 6.35470826112 | 17.31 | 20.19 | 12.55 | 109754 | 16.84135514 | CS |
| 260 | 2.77 | 17.7109974425 | 15.64 | 21.4841 | 6.22 | 83675 | 16.81241172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 18.41 | 0.37 | 2.05 | 17.95 | 18.486 | 17.92 | 153575 |
| 1740699300 | 18.04 | -0.09 | -0.50 | 18.15 | 18.39 | 18.02 | 129764 |
| 1740612900 | 18.13 | -0.14 | -0.77 | 18.29 | 18.39 | 18.06 | 199977 |
| 1740526500 | 18.27 | 0.04 | 0.22 | 18.21 | 18.32 | 18.06 | 169210 |
| 1740440100 | 18.23 | -0.21 | -1.14 | 18.51 | 18.55 | 18.11 | 245197 |
| 1740180900 | 18.44 | -0.61 | -3.20 | 19.05 | 19.135 | 18.3 | 409726 |
| 1740094500 | 19.05 | -0.95 | -4.73 | 19.75 | 20.04 | 18.75 | 282134 |
| 1740008100 | 19.995 | -0.01 | -0.03 | 20 | 20.04 | 19.95 | 150744 |
| 1739921700 | 20 | 0.05 | 0.28 | 20.19 | 20.19 | 19.93 | 127605 |
| 1739576100 | 19.945 | -0.02 | -0.10 | 19.9 | 20 | 19.8442 | 90757 |
| 1739489700 | 19.965 | 0.15 | 0.73 | 19.89 | 19.99 | 19.7316 | 86758 |
| 1739403300 | 19.82 | 0.15 | 0.76 | 19.6 | 19.85 | 19.6 | 138534 |
| 1739316900 | 19.67 | 0.1 | 0.51 | 19.58 | 19.705 | 19.46 | 120516 |
| 1739230500 | 19.57 | -0.09 | -0.46 | 19.66 | 19.69 | 19.52 | 63736 |
| 1738971300 | 19.66 | -0.05 | -0.25 | 19.75 | 19.76 | 19.53 | 47148 |
| 1738884900 | 19.71 | 0.09 | 0.46 | 19.69 | 19.75 | 19.6 | 73077 |
| 1738798500 | 19.62 | 0.09 | 0.46 | 19.6 | 19.69 | 19.4252 | 86130 |
| 1738712100 | 19.53 | 0.02 | 0.10 | 19.56 | 19.59 | 19.45 | 48649 |
| 1738625700 | 19.51 | -0.09 | -0.46 | 19.26 | 19.58 | 19.2 | 103675 |
| 1738366500 | 19.6 | 0.07 | 0.36 | 19.6 | 19.7 | 19.5103 | 50107 |
| 1738280100 | 19.53 | 0.26 | 1.35 | 19.37 | 19.532 | 19.3 | 76315 |
| 1738193700 | 19.27 | -0.17 | -0.87 | 19.4 | 19.57 | 19.1015 | 86986 |
| 1738107300 | 19.44 | 0.16 | 0.83 | 19.25 | 19.53 | 19.25 | 46183 |
| 1738020900 | 19.28 | -0.21 | -1.08 | 19.4 | 19.558 | 19.21 | 92738 |
| 1737761700 | 19.49 | 0.03 | 0.15 | 19.56 | 19.65 | 19.48 | 68094 |
| 1737675300 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1737588900 | 19.46 | -0.14 | -0.71 | 19.59 | 19.62 | 19.46 | 53876 |
| 1737502500 | 19.6 | 0.26 | 1.34 | 19.45 | 19.72 | 19.4419 | 79728 |
| 1737156900 | 19.34 | -0.02 | -0.10 | 19.46 | 19.46 | 19.18 | 74403 |
| 1737070500 | 19.36 | 0.14 | 0.73 | 19.28 | 19.4009 | 19.1 | 69654 |
| 1736984100 | 19.22 | 0.16 | 0.84 | 19.25 | 19.41 | 18.97 | 113972 |
| 1736897700 | 19.06 | 0.44 | 2.36 | 18.66 | 19.06 | 18.6 | 103537 |
| 1736811300 | 18.62 | 0.1 | 0.54 | 18.46 | 18.62 | 18.3002 | 53429 |
| 1736552100 | 18.52 | -0.28 | -1.49 | 18.72 | 18.72 | 18.46 | 71891 |
| 1736379300 | 18.8 | -0.02 | -0.11 | 18.82 | 18.96 | 18.57 | 103775 |
| 1736292900 | 18.82 | -0.12 | -0.63 | 19 | 19.05 | 18.745 | 70210 |
| 1736206500 | 18.94 | -0.35 | -1.81 | 19.33 | 19.4193 | 18.88 | 145578 |
| 1735947300 | 19.29 | 0.08 | 0.42 | 19.21 | 19.3641 | 19.18 | 93875 |
| 1735860900 | 19.21 | -0.01 | -0.05 | 19.25 | 19.48 | 19.102 | 119251 |
| 1735688100 | 19.22 | -0.46 | -2.34 | 19.32 | 19.3885 | 19.19 | 96380 |
| 1735601700 | 19.68 | -0.07 | -0.35 | 19.74 | 19.84 | 19.625 | 113896 |
| 1735342500 | 19.75 | -0.15 | -0.75 | 19.9 | 19.9 | 19.63 | 116685 |
| 1735256100 | 19.9 | 0.09 | 0.45 | 19.8 | 19.9 | 19.71 | 80934 |
| 1735077840 | 19.81 | 0.16 | 0.81 | 19.73 | 19.8484 | 19.62 | 55521 |
| 1734996900 | 19.65 | 0.13 | 0.67 | 19.66 | 19.67 | 19.3653 | 130300 |
| 1734737700 | 19.52 | 0.18 | 0.93 | 19.3 | 19.67 | 19.2 | 110854 |
| 1734651300 | 19.34 | 0.11 | 0.57 | 19.33 | 19.76 | 19.2261 | 175644 |
| 1734564900 | 19.23 | -0.33 | -1.69 | 19.84 | 19.84 | 19.23 | 164931 |
| 1734478500 | 19.56 | -0.26 | -1.31 | 19.8 | 19.8 | 19.54 | 117584 |
| 1734392100 | 19.82 | -0.16 | -0.80 | 19.99 | 19.9999 | 19.78 | 98860 |
| 1734132900 | 19.98 | 0.07 | 0.35 | 19.95 | 20.03 | 19.88 | 100414 |
| 1734046500 | 19.91 | 0.13 | 0.66 | 19.76 | 20.01 | 19.7115 | 123754 |
| 1733960100 | 19.78 | 0.06 | 0.30 | 19.8 | 19.86 | 19.705 | 83257 |
| 1733873700 | 19.72 | 0.05 | 0.25 | 19.67 | 19.85 | 19.6116 | 110947 |
| 1733787300 | 19.67 | 0.2 | 1.03 | 19.5 | 19.69 | 19.5 | 143905 |
| 1733528100 | 19.47 | 0.01 | 0.05 | 19.4 | 19.49 | 19.39 | 69934 |
| 1733441700 | 19.46 | -0.06 | -0.31 | 19.53 | 19.55 | 19.421 | 87066 |
| 1733355300 | 19.52 | 0.01 | 0.05 | 19.55 | 19.55 | 19.44 | 79485 |
| 1733268900 | 19.51 | 0.12 | 0.62 | 19.45 | 19.54 | 19.3764 | 68700 |
| 1733182500 | 19.39 | 0.03 | 0.15 | 19.36 | 19.39 | 19.08 | 118440 |
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
