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 | -0.38 | -1.91050779286 | 19.89 | 20.84 | 18.85 | 1150679 | 19.50556231 | CS |
| 4 | -0.26 | -1.31512392514 | 19.77 | 20.84 | 15.08 | 1660220 | 17.71044379 | CS |
| 12 | -7.57 | -27.9542097489 | 27.08 | 28.7 | 15.08 | 1393246 | 20.28429814 | CS |
| 26 | -17.93 | -47.889957265 | 37.44 | 43.73 | 15.08 | 1602825 | 26.66227144 | CS |
| 52 | -32.9 | -62.7742797176 | 52.41 | 57.1 | 15.08 | 1457138 | 32.51796708 | CS |
| 156 | -26.65 | -57.7339688042 | 46.16 | 69.82 | 15.08 | 1250064 | 38.06970901 | CS |
| 260 | 7.14 | 57.7202910267 | 12.37 | 69.82 | 8.43 | 1972113 | 28.69833005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 19.51 | 0.15 | 0.77 | 19.51 | 19.7 | 19.16 | 899133 |
| 1745534100 | 19.36 | -0.12 | -0.62 | 19.33 | 19.55 | 18.85 | 1309257 |
| 1745447700 | 19.48 | -0.3 | -1.52 | 20.48 | 20.84 | 19.48 | 1023474 |
| 1745361300 | 19.78 | 0.32 | 1.64 | 19.73 | 19.93 | 19.01 | 1000824 |
| 1745274900 | 19.46 | -0.52 | -2.60 | 19.89 | 19.94 | 18.9 | 1274017 |
| 1744929300 | 19.98 | 1.69 | 9.24 | 18.2 | 20.15 | 18.2 | 1828422 |
| 1744842900 | 18.29 | 0.2 | 1.11 | 17.99 | 19 | 17.855 | 1279944 |
| 1744756500 | 18.09 | 0.41 | 2.32 | 17.63 | 18.38 | 17.46 | 1475812 |
| 1744670100 | 17.68 | 0.58 | 3.39 | 17.48 | 17.967 | 16.89 | 1642978 |
| 1744410900 | 17.1 | -0.52 | -2.92 | 17.6 | 17.92 | 16.34 | 1160433 |
| 1744324500 | 17.615 | 0.08 | 0.48 | 16.91 | 17.91 | 16.19 | 1416532 |
| 1744238100 | 17.53 | 1.47 | 9.15 | 15.96 | 17.9 | 15.13 | 2442550 |
| 1744151700 | 16.059999 | -0.13 | -0.80 | 18.53 | 19.56 | 15.502 | 4233302 |
| 1744065300 | 16.19 | -0.65 | -3.83 | 16.125 | 17.09 | 15.08 | 3122393 |
| 1743806100 | 16.835 | -0.17 | -0.97 | 16.55 | 16.94 | 15.5 | 1827079 |
| 1743719700 | 17 | -1.49 | -8.06 | 17.62 | 17.62 | 16.64 | 1726527 |
| 1743633300 | 18.49 | 0.39 | 2.15 | 17.48 | 18.53 | 17.22 | 1359157 |
| 1743546900 | 18.1 | 0.53 | 3.02 | 17.62 | 18.35 | 17.13 | 1389085 |
| 1743460500 | 17.57 | -1.3 | -6.89 | 18.63 | 18.69 | 17.355 | 1329520 |
| 1743201300 | 18.87 | -0.96 | -4.84 | 19.77 | 19.82 | 18.59 | 708642 |
| 1743114900 | 19.83 | 0.1 | 0.51 | 19.55 | 20.07 | 19.2705 | 798229 |
| 1743028500 | 19.73 | -0.52 | -2.57 | 20.2 | 20.43 | 19.45 | 818240 |
| 1742942100 | 20.25 | -0.91 | -4.30 | 21.22 | 21.22 | 19.9762 | 922113 |
| 1742855700 | 21.16 | 1.29 | 6.49 | 20.22 | 21.18 | 20.085 | 882796 |
| 1742596500 | 19.87 | 0.55 | 2.85 | 19.11 | 19.915 | 18.05 | 1395182 |
| 1742510100 | 19.32 | 0.49 | 2.60 | 18.83 | 19.92 | 18.6738 | 1173035 |
| 1742423700 | 18.83 | 0.15 | 0.80 | 18.62 | 18.865 | 18.08 | 1020044 |
| 1742337300 | 18.68 | -0.25 | -1.32 | 18.55 | 18.85 | 18.17 | 947812 |
| 1742250900 | 18.93 | 1.53 | 8.79 | 17.65 | 19.12 | 17.17 | 1349733 |
| 1741991700 | 17.4 | -0.03 | -0.17 | 17.655 | 17.655 | 17.13 | 1120393 |
| 1741905300 | 17.43 | -1.86 | -9.64 | 19.24 | 19.24 | 17.015 | 2199617 |
| 1741818900 | 19.29 | 0.59 | 3.16 | 18.86 | 19.6942 | 18.55 | 1189375 |
| 1741732500 | 18.7 | -2.11 | -10.14 | 20.64 | 20.815 | 18.26 | 1893752 |
| 1741646100 | 20.81 | 1.52 | 7.85 | 19.26 | 21.39 | 19.21 | 1606712 |
| 1741390500 | 19.295 | -0.3 | -1.51 | 19.57 | 19.92 | 19.1543 | 966231 |
| 1741304100 | 19.59 | 0.76 | 4.04 | 18.53 | 19.89 | 18.42 | 1060805 |
| 1741217700 | 18.83 | -0.15 | -0.79 | 19.02 | 19.33 | 18.52 | 1300451 |
| 1741131300 | 18.98 | -0.16 | -0.84 | 18.53 | 19.52 | 18.27 | 1663422 |
| 1741044900 | 19.14 | -1.75 | -8.38 | 20.96 | 21.05 | 19.065 | 2096294 |
| 1740785700 | 20.89 | -0.44 | -2.06 | 21.04 | 21.36 | 20.57 | 1795687 |
| 1740699300 | 21.33 | -1.21 | -5.37 | 22.45 | 22.6 | 21.315 | 1572823 |
| 1740612900 | 22.54 | -0.44 | -1.91 | 23.04 | 23.18 | 22.145 | 1363502 |
| 1740526500 | 22.98 | -1.09 | -4.53 | 23.93 | 24.43 | 22.94 | 1085539 |
| 1740440100 | 24.07 | 0.43 | 1.82 | 23.95 | 24.64 | 23.62 | 1233062 |
| 1740180900 | 23.64 | -0.49 | -2.03 | 24.66 | 24.9 | 23.22 | 1461252 |
| 1740094500 | 24.13 | -1.07 | -4.25 | 24.86 | 25.02 | 23.86 | 1203763 |
| 1740008100 | 25.2 | -0.76 | -2.93 | 25.95 | 25.95 | 25.03 | 1209112 |
| 1739921700 | 25.96 | 1.65 | 6.79 | 24.4 | 26.12 | 24.38 | 1533281 |
| 1739576100 | 24.31 | -0.12 | -0.49 | 24.45 | 24.58 | 23.31 | 1105744 |
| 1739489700 | 24.43 | 0.22 | 0.91 | 24.25 | 24.51 | 23.61 | 1008732 |
| 1739403300 | 24.21 | -0.85 | -3.39 | 25.08 | 25.33 | 24.135 | 979219 |
| 1739316900 | 25.06 | 0.44 | 1.79 | 24.31 | 25.38 | 24.31 | 931132 |
| 1739230500 | 24.62 | -1 | -3.90 | 25.62 | 25.96 | 24.53 | 1113230 |
| 1738971300 | 25.62 | -1.52 | -5.60 | 26.96 | 27.23 | 25.58 | 1572287 |
| 1738884900 | 27.14 | 0.58 | 2.18 | 26.69 | 27.3966 | 26.66 | 702268 |
| 1738798500 | 26.56 | -0.82 | -2.99 | 27.44 | 27.58 | 26.53 | 1073059 |
| 1738712100 | 27.38 | -0.3 | -1.08 | 27.48 | 27.71 | 26.71 | 924914 |
| 1738625700 | 27.68 | 1.12 | 4.22 | 25.68 | 28.7 | 25.68 | 2045699 |
| 1738366500 | 26.56 | -0.52 | -1.92 | 27.08 | 27.28 | 26.23 | 1416012 |
| 1738280100 | 27.08 | -0.06 | -0.22 | 27.64 | 27.8999 | 26.82 | 1599577 |
| 1738193700 | 27.14 | -0.4 | -1.45 | 27.56 | 28.12 | 27.14 | 817681 |
| 1738107300 | 27.54 | -0.4 | -1.43 | 27.77 | 28.39 | 27.51 | 937146 |
| 1738020900 | 27.94 | 0.44 | 1.60 | 27.11 | 29.3 | 27.11 | 1447718 |
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
