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 | 4.2 | 21.0631895687 | 19.94 | 24.14 | 19.55 | 1701403 | 21.63159165 | CS |
| 4 | 5.225 | 27.62357917 | 18.915 | 24.14 | 18.73 | 1301133 | 20.67854024 | CS |
| 12 | 8.88 | 58.1913499345 | 15.26 | 24.14 | 12.86 | 1475732 | 17.67786707 | CS |
| 26 | -1.42 | -5.55555555556 | 25.56 | 26.59 | 11.08 | 1415553 | 15.98323326 | CS |
| 52 | 3.38 | 16.2813102119 | 20.76 | 26.59 | 11.08 | 1075290 | 17.36790865 | CS |
| 156 | -40.2 | -62.4805719615 | 64.34 | 65.49 | 11.08 | 874525 | 26.4957594 | CS |
| 260 | -50.86 | -67.8133333333 | 75 | 77.89 | 11.08 | 865226 | 27.38777025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.05 | 1.44 | 6.37 | 23.05 | 24.11 | 22.7625 | 1352805 |
| 1737070500 | 22.61 | 0.3 | 1.34 | 22.64 | 22.87 | 21.8 | 1442543 |
| 1736984100 | 22.31 | 1.61 | 7.78 | 21.39 | 22.66 | 21.39 | 2610715 |
| 1736897700 | 20.7 | -0.74 | -3.45 | 21.94 | 22.29 | 20.225 | 1720132 |
| 1736811300 | 21.44 | 0.81 | 3.93 | 20.02 | 21.45 | 19.55 | 1429518 |
| 1736552100 | 20.63 | 0.09 | 0.44 | 19.83 | 20.7 | 19.5701 | 1322952 |
| 1736379300 | 20.54 | 0.61 | 3.06 | 19.57 | 20.72 | 18.73 | 1821330 |
| 1736292900 | 19.93 | -0.54 | -2.64 | 20.66 | 21.24 | 19.86 | 1178720 |
| 1736206500 | 20.47 | -0.14 | -0.68 | 21.28 | 21.66 | 20.34 | 1572431 |
| 1735947300 | 20.61 | 1.04 | 5.31 | 19.69 | 20.67 | 19.53 | 903352 |
| 1735860900 | 19.57 | -0.21 | -1.06 | 19.98 | 20.35 | 19.35 | 661124 |
| 1735688100 | 19.78 | -0.64 | -3.13 | 20.51 | 20.69 | 19.7401 | 1036581 |
| 1735601700 | 20.42 | -0.08 | -0.39 | 20.1 | 20.49 | 19.53 | 1421109 |
| 1735342500 | 20.5 | -0.51 | -2.43 | 20.95 | 21.04 | 20.1 | 668052 |
| 1735256100 | 21.01 | 0.72 | 3.55 | 19.51 | 21.06 | 19.51 | 872487 |
| 1735077840 | 20.29 | 0.51 | 2.58 | 19.91 | 20.32 | 19.6 | 397768 |
| 1734996900 | 19.78 | 0.71 | 3.72 | 19.26 | 19.93 | 19.19 | 707324 |
| 1734737700 | 19.07 | -0.12 | -0.63 | 18.86 | 19.83 | 18.8101 | 2563907 |
| 1734651300 | 19.19 | -0.21 | -1.08 | 19.66 | 19.77 | 18.64 | 1329039 |
| 1734564900 | 19.4 | -0.15 | -0.77 | 19.69 | 20.77 | 18.86 | 1789274 |
| 1734478500 | 19.55 | -1.35 | -6.46 | 20.48 | 20.505 | 19.08 | 1579275 |
| 1734392100 | 20.9 | 0.22 | 1.06 | 20.73 | 21 | 19.83 | 1672038 |
| 1734132900 | 20.68 | 1.09 | 5.56 | 19.82 | 21.78 | 19.65 | 2192726 |
| 1734046500 | 19.59 | 0.98 | 5.27 | 18.16 | 19.83 | 17.955 | 1178291 |
| 1733960100 | 18.61 | 0.61 | 3.39 | 18.27 | 19.28 | 18.13 | 1402634 |
| 1733873700 | 18 | -1.43 | -7.36 | 19.41 | 19.57 | 17.71 | 1557419 |
| 1733787300 | 19.43 | 0.17 | 0.88 | 19.26 | 20.3 | 19.07 | 1317812 |
| 1733528100 | 19.26 | 0.6 | 3.22 | 19.01 | 19.42 | 18.54 | 1566206 |
| 1733441700 | 18.66 | -0.66 | -3.42 | 19.41 | 19.9 | 18.38 | 2560558 |
| 1733355300 | 19.32 | 1.92 | 11.03 | 18.63 | 20.41 | 18.32 | 5035423 |
| 1733268900 | 17.4 | 1.23 | 7.61 | 16.27 | 17.84 | 15.94 | 2070787 |
| 1733182500 | 16.17 | 1.04 | 6.87 | 15.11 | 16.18 | 15.1 | 933685 |
| 1732917840 | 15.13 | 0.58 | 3.99 | 14.84 | 15.34 | 14.64 | 569796 |
| 1732750500 | 14.55 | -0.39 | -2.61 | 14.98 | 15.095 | 14.3 | 838953 |
| 1732664100 | 14.94 | -0.93 | -5.86 | 15.9 | 16.02 | 14.59 | 1299620 |
| 1732577700 | 15.87 | 0.33 | 2.12 | 15.77 | 16.27 | 15.55 | 1149051 |
| 1732318500 | 15.54 | -0.2 | -1.27 | 15.73 | 15.96 | 15.25 | 972352 |
| 1732232100 | 15.74 | 1.05 | 7.15 | 14.8 | 16.2 | 14.73 | 1028255 |
| 1732145700 | 14.69 | 0.2 | 1.38 | 14.46 | 14.7 | 14.1947 | 463211 |
| 1732059300 | 14.49 | 0.42 | 2.99 | 13.92 | 14.555 | 13.85 | 706347 |
| 1731972900 | 14.07 | -0.23 | -1.61 | 14.23 | 14.53 | 13.85 | 673034 |
| 1731713700 | 14.3 | -0.56 | -3.77 | 14.81 | 14.87 | 14.1945 | 793840 |
| 1731627300 | 14.86 | -0.02 | -0.13 | 14.93 | 15.34 | 14.66 | 671612 |
| 1731540900 | 14.88 | -0.74 | -4.74 | 15.55 | 15.86 | 14.795 | 816032 |
| 1731454500 | 15.62 | -0.39 | -2.44 | 15.86 | 16.14 | 15.48 | 825623 |
| 1731368100 | 16.01 | -0.03 | -0.19 | 16.16 | 16.21 | 15.61 | 1280333 |
| 1731108900 | 16.04 | 1.25 | 8.45 | 14.64 | 16.27 | 14.64 | 2676609 |
| 1731022500 | 14.79 | 0.04 | 0.27 | 14.96 | 15.5 | 14.78 | 1376948 |
| 1730936100 | 14.75 | 1.4 | 10.49 | 13.83 | 14.9 | 13.48 | 1513499 |
| 1730849700 | 13.35 | 0.2 | 1.52 | 13.17 | 13.39 | 12.9699 | 1550352 |
| 1730763300 | 13.15 | -0.32 | -2.38 | 13.39 | 14.08 | 13.11 | 1836385 |
| 1730500500 | 13.47 | 0.5 | 3.86 | 12.995 | 13.57 | 12.92 | 1742832 |
| 1730414100 | 12.97 | -1.67 | -11.41 | 14.44 | 14.46 | 12.86 | 3397598 |
| 1730327700 | 14.64 | -0.42 | -2.79 | 14.7 | 15.11 | 14.57 | 2192022 |
| 1730241300 | 15.06 | -0.58 | -3.71 | 15.66 | 15.66 | 14.97 | 2001963 |
| 1730154900 | 15.64 | 0.79 | 5.32 | 14.73 | 15.775 | 14.436 | 2922061 |
| 1729895700 | 14.85 | -0.24 | -1.59 | 15.26 | 15.47 | 14.5131 | 1694958 |
| 1729809300 | 15.09 | 0.22 | 1.48 | 17 | 17.095 | 14.93 | 4860217 |
| 1729722900 | 14.87 | 0.37 | 2.55 | 14.48 | 15.04 | 14.2 | 1992554 |
| 1729636500 | 14.5 | 0.26 | 1.83 | 14 | 14.56 | 13.88 | 1395368 |
| 1729550100 | 14.24 | 0.09 | 0.64 | 14.06 | 14.32 | 13.9 | 1458543 |
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
