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 | -1.03 | -5.32024793388 | 19.36 | 20.04 | 18.33 | 426479 | 19.32784395 | CS |
| 4 | -1.01 | -5.22233712513 | 19.34 | 20.42 | 18.33 | 865636 | 19.35054181 | CS |
| 12 | 2.86 | 18.487394958 | 15.47 | 20.42 | 15.16 | 678904 | 17.98873602 | CS |
| 26 | -9.92 | -35.1150442478 | 28.25 | 28.63 | 11.164 | 1057521 | 17.05487703 | CS |
| 52 | -15.15 | -45.2508960573 | 33.48 | 35.95 | 11.164 | 844286 | 21.59595526 | CS |
| 156 | -42.2 | -69.7174954568 | 60.53 | 82.16 | 11.164 | 624383 | 35.70603463 | CS |
| 260 | -27.05 | -59.607756721 | 45.38 | 82.16 | 11.164 | 581550 | 42.40023848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 18.84 | -0.1 | -0.53 | 18.99 | 19.43 | 18.8 | 409409 |
| 1735601700 | 18.94 | -0.71 | -3.61 | 19.36 | 19.36 | 18.89 | 406337 |
| 1735342500 | 19.65 | -0.16 | -0.81 | 19.82 | 20.04 | 19.47 | 407762 |
| 1735256100 | 19.81 | 0.34 | 1.75 | 19.36 | 19.86 | 19.25 | 474286 |
| 1735077840 | 19.47 | 0.27 | 1.41 | 19.25 | 19.485 | 18.9315 | 269949 |
| 1734996900 | 19.2 | 0.22 | 1.16 | 18.99 | 19.66 | 18.96 | 892188 |
| 1734737700 | 18.98 | -0.59 | -3.01 | 19.45 | 19.8 | 18.73 | 3106795 |
| 1734651300 | 19.57 | 0.38 | 1.98 | 19.22 | 19.71 | 19.06 | 848754 |
| 1734564900 | 19.19 | -0.64 | -3.23 | 19.605 | 20.34 | 19.095 | 564724 |
| 1734478500 | 19.83 | -0.04 | -0.20 | 19.72 | 20.0057 | 19.33 | 665176 |
| 1734392100 | 19.87 | 0.01 | 0.05 | 19.6962 | 20.265 | 19.14 | 683259 |
| 1734132900 | 19.86 | 0.06 | 0.30 | 19.75 | 19.91 | 18.73 | 601046 |
| 1734046500 | 19.8 | -0.53 | -2.61 | 20.24 | 20.42 | 19.76 | 596052 |
| 1733960100 | 20.33 | 0.57 | 2.88 | 19.87 | 20.3975 | 19.4 | 672685 |
| 1733873700 | 19.76 | 0.67 | 3.51 | 19.11 | 19.85 | 18.76 | 1093584 |
| 1733787300 | 19.09 | -0.18 | -0.93 | 19.335 | 19.8128 | 18.82 | 937422 |
| 1733528100 | 19.27 | 0.6 | 3.21 | 18.67 | 19.4 | 18.67 | 1593240 |
| 1733441700 | 18.67 | -0.42 | -2.20 | 19.34 | 19.54 | 18.54 | 1158972 |
| 1733355300 | 19.09 | 2.41 | 14.45 | 16.684999 | 19.49 | 16.64 | 1682157 |
| 1733268900 | 16.68 | -1.13 | -6.34 | 17.82 | 17.8844 | 16.41 | 1414503 |
| 1733182500 | 17.81 | 0.9 | 5.32 | 16.95 | 17.86 | 16.78 | 588709 |
| 1732917840 | 16.91 | 0.27 | 1.62 | 16.469999 | 17.01 | 16.469999 | 293536 |
| 1732750500 | 16.64 | -0.14 | -0.83 | 16.8 | 17 | 16.53 | 487494 |
| 1732664100 | 16.78 | -0.64 | -3.67 | 17.2 | 17.2 | 16.29 | 470300 |
| 1732577700 | 17.42 | -0.13 | -0.74 | 17.7 | 18.085 | 17.41 | 528120 |
| 1732318500 | 17.55 | 0.17 | 0.98 | 17.31 | 17.78 | 17.24 | 489939 |
| 1732232100 | 17.38 | 0.35 | 2.06 | 17.15 | 17.55 | 17.02 | 396928 |
| 1732145700 | 17.03 | 0.3 | 1.79 | 16.61 | 17.265 | 16.585 | 465903 |
| 1732059300 | 16.73 | 0.09 | 0.54 | 16.66 | 16.91 | 16.52 | 915635 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.64 | 16.82 | 16 | 620182 |
| 1731713700 | 16.6 | 0.23 | 1.41 | 16.55 | 16.66 | 16.21 | 779825 |
| 1731627300 | 16.37 | -0.08 | -0.49 | 16.46 | 16.96 | 16.2838 | 426542 |
| 1731540900 | 16.45 | -0.35 | -2.08 | 16.75 | 17.02 | 16.11 | 640151 |
| 1731454500 | 16.8 | -0.7 | -4.00 | 17.13 | 17.535 | 16.399999 | 728371 |
| 1731368100 | 17.5 | 0.26 | 1.51 | 17.415 | 17.87 | 17.3501 | 531864 |
| 1731108900 | 17.24 | -0.46 | -2.60 | 17.715 | 18.34 | 17.19 | 749564 |
| 1731022500 | 17.7 | 0.03 | 0.17 | 17.535 | 18.22 | 17.0326 | 595431 |
| 1730936100 | 17.67 | 0.39 | 2.26 | 18.27 | 18.3 | 17.16 | 721736 |
| 1730849700 | 17.28 | 0.83 | 5.05 | 16.48 | 17.53 | 16.239999 | 557299 |
| 1730763300 | 16.45 | -0.12 | -0.72 | 16.54 | 16.95 | 16.09 | 473953 |
| 1730500500 | 16.57 | -0.03 | -0.18 | 16.79 | 17.07 | 16.399999 | 466645 |
| 1730414100 | 16.6 | -0.27 | -1.60 | 16.83 | 16.92 | 16.2 | 573579 |
| 1730327700 | 16.87 | -0.31 | -1.80 | 17.045 | 17.43 | 16.86 | 395159 |
| 1730241300 | 17.18 | 0.05 | 0.29 | 17.13 | 17.28 | 16.99 | 400924 |
| 1730154900 | 17.13 | 0.3 | 1.78 | 16.83 | 17.57 | 16.83 | 382815 |
| 1729895700 | 16.83 | -0.19 | -1.12 | 17.03 | 17.34 | 16.81 | 341311 |
| 1729809300 | 17.02 | -0.36 | -2.07 | 17.32 | 17.49 | 17 | 387218 |
| 1729722900 | 17.38 | -0.25 | -1.42 | 17.57 | 17.7 | 17.09 | 504476 |
| 1729636500 | 17.63 | 0.3 | 1.73 | 17.32 | 17.69 | 17.09 | 574898 |
| 1729550100 | 17.33 | -0.16 | -0.91 | 17.3 | 17.56 | 16.995 | 600191 |
| 1729290900 | 17.49 | 0.54 | 3.19 | 16.79 | 17.53 | 16.649999 | 580820 |
| 1729204500 | 16.95 | 0.32 | 1.92 | 16.59 | 17.22 | 16.427499 | 531142 |
| 1729118100 | 16.629999 | -0.06 | -0.36 | 16.76 | 16.93 | 16.559999 | 389167 |
| 1729031700 | 16.69 | 0.37 | 2.27 | 16.29 | 16.84 | 16.27 | 741782 |
| 1728945300 | 16.32 | 0.1 | 0.62 | 16.25 | 16.39 | 15.92 | 376111 |
| 1728686100 | 16.219999 | 0.71 | 4.58 | 15.5 | 16.309999 | 15.5 | 750449 |
| 1728599700 | 15.51 | -0.07 | -0.45 | 15.44 | 15.61 | 15.16 | 630771 |
| 1728513300 | 15.58 | -0.08 | -0.51 | 15.8 | 16.17 | 15.47 | 471100 |
| 1728426900 | 15.66 | -0.33 | -2.06 | 15.9 | 16.11 | 15.64 | 896491 |
| 1728340500 | 15.99 | -0.53 | -3.18 | 16.55 | 16.55 | 15.6676 | 667858 |
| 1728081300 | 16.515 | 0.63 | 3.93 | 16.0131 | 16.629999 | 15.91 | 661725 |
| 1727994900 | 15.89 | 0.36 | 2.32 | 15.37 | 16.27 | 15.3 | 859120 |
| 1727908500 | 15.53 | 0.23 | 1.50 | 15.13 | 15.6 | 14.98 | 670426 |
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
