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 | 0.71 | 3.47358121331 | 20.44 | 21.27 | 20.44 | 2756 | 21.02254739 | SP |
| 4 | 1.34 | 6.76426047451 | 19.81 | 21.27 | 19.74 | 5494 | 20.38908388 | SP |
| 12 | 1.64 | 8.40594566889 | 19.51 | 21.86 | 18.73 | 52438 | 20.06377958 | SP |
| 26 | 2.45 | 13.1016042781 | 18.7 | 24.12 | 17.17 | 27796 | 20.17374046 | SP |
| 52 | 2.83 | 15.4475982533 | 18.32 | 24.12 | 17.17 | 16293 | 20.09991196 | SP |
| 156 | -6.88 | -24.5451302176 | 28.03 | 28.2438 | 16.82 | 7101 | 20.54776252 | SP |
| 260 | -4.76 | -18.3712852181 | 25.91 | 33.62 | 16.82 | 9042 | 23.3398175 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 21.16 | 0.23 | 1.12 | 21.02 | 21.27 | 21.02 | 5855 |
| 1739921700 | 20.925 | 0.02 | 0.07 | 20.86 | 21.11 | 20.84 | 1280 |
| 1739576100 | 20.91 | 0.39 | 1.90 | 20.995 | 20.995 | 20.91 | 1130 |
| 1739489700 | 20.52 | -0.33 | -1.60 | 20.44 | 20.54 | 20.44 | 625 |
| 1739403300 | 20.8547 | 0.41 | 2.02 | 20.67 | 20.88 | 20.67 | 12145 |
| 1739316900 | 20.4416 | -0.09 | -0.43 | 20.29 | 20.4416 | 20.29 | 2299 |
| 1739230500 | 20.53 | 0.18 | 0.88 | 20.62 | 20.62 | 20.52 | 705 |
| 1738971300 | 20.35 | 0.07 | 0.35 | 20.7 | 20.7 | 20.31 | 40876 |
| 1738884900 | 20.28 | 0.35 | 1.77 | 20.22 | 20.28 | 20.15 | 1636 |
| 1738798500 | 19.9278 | -0.19 | -0.96 | 19.96 | 19.96 | 19.89 | 125 |
| 1738712100 | 20.12 | 0.11 | 0.54 | 20.12 | 20.12 | 20.12 | 94 |
| 1738625700 | 20.0116 | 0.14 | 0.71 | 20 | 20.0116 | 19.94 | 760 |
| 1738366500 | 19.87 | -0.51 | -2.50 | 20.23 | 20.23 | 19.815 | 2815 |
| 1738280100 | 20.38 | 0.34 | 1.71 | 20.14 | 20.38 | 20.14 | 4454 |
| 1738193700 | 20.0378 | 0.03 | 0.14 | 20.13 | 20.26 | 19.94 | 3518 |
| 1738107300 | 20.01 | 0.05 | 0.25 | 19.88 | 20.01 | 19.74 | 2192 |
| 1738020900 | 19.96 | 0.03 | 0.15 | 19.98 | 20.22 | 19.79 | 9712 |
| 1737761700 | 19.93 | 0.3 | 1.53 | 19.81 | 19.97 | 19.81 | 6551 |
| 1737675300 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1737588900 | 19.63 | -0.08 | -0.40 | 19.67 | 19.67 | 19.56 | 2530 |
| 1737502500 | 19.7097 | -0.02 | -0.10 | 19.775 | 19.775 | 19.69 | 1236 |
| 1737156900 | 19.73 | 0.56 | 2.92 | 19.48 | 19.78 | 19.48 | 11496 |
| 1737070500 | 19.17 | -0.16 | -0.81 | 19.3 | 19.305 | 19.09 | 147799 |
| 1736984100 | 19.3269 | -0.02 | -0.12 | 19.315 | 19.415 | 19.31 | 2331 |
| 1736897700 | 19.35 | 0.27 | 1.42 | 19.35 | 19.4 | 19.3 | 31606 |
| 1736811300 | 19.08 | -0.12 | -0.63 | 19.13 | 19.2999 | 18.73 | 9096 |
| 1736552100 | 19.2 | -0.31 | -1.59 | 19.28 | 19.28 | 19.01 | 96751 |
| 1736379300 | 19.51 | 0.13 | 0.67 | 19.39 | 19.51 | 19.37 | 5239 |
| 1736292900 | 19.38 | -0.51 | -2.56 | 19.79 | 19.79 | 19.31 | 236550 |
| 1736206500 | 19.89 | 0.1 | 0.51 | 20.0998 | 20.0998 | 19.89 | 359 |
| 1735947300 | 19.79 | -0.06 | -0.30 | 19.76 | 19.85 | 19.76 | 744 |
| 1735860900 | 19.85 | -0.2 | -0.99 | 19.78 | 19.85 | 19.78 | 2060 |
| 1735688100 | 20.0478 | -0.14 | -0.70 | 20.13 | 20.13 | 20.0478 | 8064 |
| 1735601700 | 20.19 | 0.02 | 0.10 | 20 | 20.19 | 20 | 1909 |
| 1735342500 | 20.17 | -0.18 | -0.91 | 20.1269 | 20.17 | 20.1269 | 762 |
| 1735256100 | 20.3549 | 0.19 | 0.97 | 20.2 | 20.41 | 20.2 | 6625 |
| 1735077840 | 20.16 | 0.2 | 1.00 | 20.18 | 20.18 | 20.16 | 83 |
| 1734996900 | 19.96 | 0.09 | 0.45 | 19.84 | 20 | 19.83 | 1604 |
| 1734737700 | 19.87 | -0.15 | -0.72 | 19.9945 | 19.9945 | 19.87 | 1712 |
| 1734651300 | 20.015 | 0.13 | 0.64 | 20.01 | 20.0928 | 19.98 | 1680 |
| 1734564900 | 19.8878 | -0.28 | -1.37 | 20.08 | 20.12 | 19.8878 | 7797 |
| 1734478500 | 20.165 | 0.09 | 0.42 | 20.02 | 20.165 | 20.02 | 331 |
| 1734392100 | 20.08 | -0.07 | -0.32 | 20.22 | 20.22 | 20 | 99934 |
| 1734132900 | 20.145 | -0.18 | -0.86 | 20.29 | 20.339 | 20.028 | 17458 |
| 1734046500 | 20.32 | -0.27 | -1.33 | 20.35 | 20.38 | 20.32 | 465 |
| 1733960100 | 20.5929 | 0.18 | 0.90 | 20.41 | 20.5929 | 20.41 | 2268 |
| 1733873700 | 20.41 | -1.04 | -4.85 | 20.48 | 20.53 | 20.41 | 997 |
| 1733787300 | 21.45 | 1.18 | 5.82 | 21.69 | 21.86 | 21.45 | 4675 |
| 1733528100 | 20.27 | 0.16 | 0.82 | 20.1 | 20.36 | 20.08 | 1852985 |
| 1733441700 | 20.105 | 0.16 | 0.78 | 20.11 | 20.24 | 20.07 | 25008 |
| 1733355300 | 19.95 | -0.02 | -0.10 | 19.95 | 20.08 | 19.78 | 78383 |
| 1733268900 | 19.97 | 0.2 | 1.01 | 19.8901 | 19.97 | 19.8901 | 1112 |
| 1733182500 | 19.77 | 0.04 | 0.20 | 19.77 | 19.77 | 19.77 | 17 |
| 1732917840 | 19.73 | 0.09 | 0.45 | 19.63 | 19.75 | 19.62 | 3528 |
| 1732750500 | 19.6422 | 0.42 | 2.20 | 19.6725 | 19.6725 | 19.61 | 777 |
| 1732664100 | 19.22 | -0.33 | -1.69 | 19.45 | 19.45 | 19.131 | 18212 |
| 1732577700 | 19.55 | 0.18 | 0.93 | 19.38 | 19.55 | 19.3401 | 8323 |
| 1732318500 | 19.37 | -0.6 | -3.00 | 19.3752 | 19.59 | 19.3301 | 1973 |
| 1732232100 | 19.97 | 0.19 | 0.96 | 19.87 | 19.97 | 19.8018 | 1581 |
| 1732145700 | 19.78 | -0.09 | -0.45 | 19.96 | 19.97 | 19.61 | 3776 |
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
