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 | 1.15 | 7.84982935154 | 14.65 | 15.9 | 14.255 | 4676818 | 15.11585749 | CS |
| 4 | -3.76 | -19.2229038855 | 19.56 | 19.91 | 13.945 | 5479057 | 15.89206029 | CS |
| 12 | -3.14 | -16.5786694826 | 18.94 | 22.065 | 13.945 | 4815828 | 18.87435071 | CS |
| 26 | -2.93 | -15.6433529098 | 18.73 | 22.065 | 13.945 | 4024690 | 18.80627668 | CS |
| 52 | -3.33 | -17.4072138003 | 19.13 | 22.065 | 13.945 | 3614969 | 18.53443436 | CS |
| 156 | -7.11 | -31.0344827586 | 22.91 | 26.99 | 13.945 | 3302682 | 19.4360244 | CS |
| 260 | 7.31 | 86.1012956419 | 8.49 | 26.99 | 7.54 | 3257670 | 18.52460857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 15.68 | -0.09 | -0.57 | 15.85 | 15.85 | 15.475 | 3684121 |
| 1745534100 | 15.77 | 0.52 | 3.41 | 15.4 | 15.9 | 15.4 | 5116016 |
| 1745447700 | 15.25 | 0.67 | 4.60 | 15.12 | 15.86 | 15.01 | 6035342 |
| 1745361300 | 14.58 | 0.03 | 0.21 | 14.78 | 15.02 | 14.53 | 3979035 |
| 1745274900 | 14.55 | -0.28 | -1.89 | 14.65 | 14.72 | 14.255 | 3576879 |
| 1744929300 | 14.83 | 0.19 | 1.30 | 14.62 | 14.96 | 14.515 | 4774096 |
| 1744842900 | 14.64 | -0.28 | -1.88 | 14.95 | 15.03 | 14.49 | 5248284 |
| 1744756500 | 14.92 | -0.32 | -2.10 | 15.16 | 15.43 | 14.75 | 4280377 |
| 1744670100 | 15.24 | 0.2 | 1.33 | 15.36 | 15.54 | 14.8 | 5638353 |
| 1744410900 | 15.04 | 0.27 | 1.83 | 14.56 | 15.04 | 13.945 | 6031996 |
| 1744324500 | 14.77 | -1.09 | -6.87 | 15.31 | 15.34 | 14.255 | 6137642 |
| 1744238100 | 15.86 | 1.17 | 7.96 | 14.39 | 16.23 | 14.06 | 9351764 |
| 1744151700 | 14.69 | -1.09 | -6.91 | 16.39 | 16.39 | 14.57 | 5595711 |
| 1744065300 | 15.78 | -0.67 | -4.07 | 15.97 | 16.92 | 15.52 | 6934006 |
| 1743806100 | 16.45 | -0.13 | -0.78 | 16.01 | 16.78 | 15.44 | 10118449 |
| 1743719700 | 16.579999 | -3.29 | -16.56 | 18.57 | 18.605 | 16.57 | 9848985 |
| 1743633300 | 19.87 | 0.46 | 2.37 | 19.3 | 19.91 | 19.23 | 2986688 |
| 1743546900 | 19.41 | -0.02 | -0.10 | 19.42 | 19.655 | 19.29 | 2767097 |
| 1743460500 | 19.43 | 0.13 | 0.67 | 19.13 | 19.54 | 19.01 | 3316058 |
| 1743201300 | 19.3 | -0.37 | -1.88 | 19.56 | 19.64 | 19.21 | 2365306 |
| 1743114900 | 19.67 | -0.09 | -0.46 | 19.73 | 19.895 | 19.64 | 1708096 |
| 1743028500 | 19.76 | 0.08 | 0.41 | 19.77 | 19.94 | 19.655 | 1909903 |
| 1742942100 | 19.68 | -0.49 | -2.43 | 20.22 | 20.22 | 19.58 | 2202263 |
| 1742855700 | 20.17 | 0.37 | 1.87 | 19.95 | 20.235 | 19.91 | 3167431 |
| 1742596500 | 19.8 | -0.23 | -1.15 | 19.83 | 20.175 | 19.64 | 22651235 |
| 1742510100 | 20.03 | -0.1 | -0.50 | 20 | 20.26 | 19.945 | 2302091 |
| 1742423700 | 20.13 | 0.17 | 0.85 | 19.93 | 20.25 | 19.78 | 2673044 |
| 1742337300 | 19.96 | -0.21 | -1.04 | 20.13 | 20.345 | 19.89 | 2735199 |
| 1742250900 | 20.17 | 0.42 | 2.13 | 19.62 | 20.26 | 19.62 | 3466114 |
| 1741991700 | 19.75 | 0.09 | 0.46 | 19.85 | 19.96 | 19.6511 | 3672597 |
| 1741905300 | 19.66 | -0.83 | -4.05 | 20.52 | 20.61 | 19.63 | 2939147 |
| 1741818900 | 20.49 | -0.17 | -0.82 | 20.66 | 20.74 | 20.23 | 3124282 |
| 1741732500 | 20.66 | -0.21 | -1.01 | 20.725 | 20.85 | 20.32 | 3089159 |
| 1741646100 | 20.87 | -0.13 | -0.62 | 20.87 | 21.34 | 20.81 | 3913092 |
| 1741390500 | 21 | 0.33 | 1.60 | 20.6 | 21.07 | 20.475 | 2993651 |
| 1741304100 | 20.67 | 0.1 | 0.49 | 20.38 | 20.77 | 20.28 | 2492082 |
| 1741217700 | 20.57 | 0.12 | 0.59 | 20.45 | 20.64 | 20.11 | 3229935 |
| 1741131300 | 20.45 | -0.57 | -2.71 | 20.9 | 20.92 | 20.28 | 3993993 |
| 1741044900 | 21.02 | -0.28 | -1.31 | 21.42 | 21.5 | 20.865 | 3066660 |
| 1740785700 | 21.3 | 0.09 | 0.42 | 21.25 | 21.46 | 21.105 | 4982116 |
| 1740699300 | 21.21 | -0.04 | -0.19 | 21.17 | 21.45 | 21.02 | 4757476 |
| 1740612900 | 21.25 | -0.31 | -1.44 | 21.56 | 21.61 | 21.13 | 3633009 |
| 1740526500 | 21.56 | 0.37 | 1.75 | 21.19 | 21.85 | 21.12 | 5388104 |
| 1740440100 | 21.19 | 0.04 | 0.19 | 21.3 | 21.35 | 20.995 | 4114711 |
| 1740180900 | 21.15 | -0.65 | -2.98 | 21.8 | 21.92 | 20.99 | 4653189 |
| 1740094500 | 21.8 | 0.02 | 0.09 | 21.88 | 22.01 | 21.78 | 3347786 |
| 1740008100 | 21.78 | -0.01 | -0.05 | 21.67 | 21.805 | 21.56 | 3366941 |
| 1739921700 | 21.79 | -0.15 | -0.68 | 21.96 | 22.03 | 21.545 | 4139812 |
| 1739576100 | 21.94 | 0.02 | 0.09 | 21.93 | 22.065 | 21.875 | 3730836 |
| 1739489700 | 21.92 | 0.2 | 0.92 | 21.79 | 22.03 | 21.68 | 4303737 |
| 1739403300 | 21.72 | -0.13 | -0.59 | 21.72 | 22.04 | 21.62 | 3665951 |
| 1739316900 | 21.85 | 0.55 | 2.58 | 21.27 | 21.9 | 21.22 | 3801025 |
| 1739230500 | 21.3 | -0.18 | -0.84 | 21.6 | 21.615 | 20.905 | 4591566 |
| 1738971300 | 21.48 | 0.05 | 0.23 | 21.47 | 21.63 | 21.2 | 4131094 |
| 1738884900 | 21.43 | 0.59 | 2.83 | 20.96 | 21.88 | 20.84 | 7895840 |
| 1738798500 | 20.84 | 2.77 | 15.33 | 21.27 | 21.35 | 20.18 | 18409447 |
| 1738712100 | 18.07 | 0.29 | 1.63 | 17.97 | 18.25 | 17.81 | 4896679 |
| 1738625700 | 17.78 | -0.86 | -4.61 | 18.02 | 18.16 | 17.72 | 3781292 |
| 1738366500 | 18.64 | -0.42 | -2.20 | 18.94 | 19.045 | 18.61 | 2295326 |
| 1738280100 | 19.06 | 0.28 | 1.49 | 18.85 | 19.19 | 18.85 | 2020476 |
| 1738193700 | 18.78 | 0.12 | 0.64 | 19.02 | 19.02 | 18.6 | 2510664 |
| 1738107300 | 18.66 | 0.08 | 0.43 | 18.575 | 18.72 | 18.36 | 2078453 |
| 1738020900 | 18.58 | 0.4 | 2.20 | 18.35 | 18.65 | 18.235 | 3302726 |
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
