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 | 0.245 | 1.23799898939 | 19.79 | 20.04 | 19.74 | 3164 | 19.8690495 | SP |
| 4 | 0.3256 | 1.65200361249 | 19.7094 | 20.04 | 19.5876 | 1863 | 19.79408443 | SP |
| 12 | -0.055 | -0.273768043803 | 20.09 | 20.235 | 19.32 | 5135 | 19.8868728 | SP |
| 26 | -0.665 | -3.21256038647 | 20.7 | 20.975 | 19.1 | 13593 | 20.51117729 | SP |
| 52 | -0.005 | -0.0249500998004 | 20.04 | 20.975 | 19.1 | 11268 | 20.31195704 | SP |
| 156 | -4.365 | -17.8893442623 | 24.4 | 24.53 | 18.64 | 20234 | 20.87042348 | SP |
| 260 | -7.505 | -27.2512708787 | 27.54 | 28.96 | 18.64 | 26302 | 24.46819299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 20.035 | 0.11 | 0.55 | 20.03 | 20.04 | 20.03 | 1335 |
| 1740440100 | 19.925 | 0.05 | 0.28 | 19.9055 | 19.925 | 19.9055 | 3109 |
| 1740180900 | 19.87 | 0.05 | 0.24 | 19.79 | 19.89 | 19.79 | 9017 |
| 1740094500 | 19.8225 | 0.05 | 0.24 | 19.83 | 19.83 | 19.8225 | 3386 |
| 1740008100 | 19.775 | -0.03 | -0.13 | 19.74 | 19.775 | 19.74 | 151 |
| 1739921700 | 19.8 | -0.03 | -0.13 | 19.79 | 19.8 | 19.79 | 155 |
| 1739576100 | 19.825 | 0.1 | 0.51 | 19.829 | 19.829 | 19.82 | 1148 |
| 1739489700 | 19.725 | 0.05 | 0.28 | 19.695 | 19.725 | 19.695 | 1439 |
| 1739403300 | 19.67 | -0.05 | -0.27 | 19.64 | 19.67 | 19.5876 | 686 |
| 1739316900 | 19.7238 | -0.02 | -0.08 | 19.72 | 19.7238 | 19.7 | 1450 |
| 1739230500 | 19.74 | 0 | 0.00 | 19.7 | 19.76 | 19.7 | 250 |
| 1738971300 | 19.74 | -0.03 | -0.13 | 19.73 | 19.74 | 19.73 | 62 |
| 1738884900 | 19.765 | -0.04 | -0.18 | 19.81 | 19.81 | 19.765 | 309 |
| 1738798500 | 19.8 | 0.11 | 0.56 | 19.77 | 19.86 | 19.77 | 4942 |
| 1738712100 | 19.6903 | 0.02 | 0.10 | 19.66 | 19.6903 | 19.66 | 2492 |
| 1738625700 | 19.67 | -0.01 | -0.07 | 19.71 | 19.71 | 19.67 | 222 |
| 1738366500 | 19.6838 | -0.06 | -0.31 | 19.81 | 19.81 | 19.66 | 604 |
| 1738280100 | 19.7446 | 0.06 | 0.30 | 19.77 | 19.77 | 19.74 | 1106 |
| 1738193700 | 19.685 | -0.02 | -0.12 | 19.7687 | 19.7687 | 19.68 | 4865 |
| 1738107300 | 19.7094 | -0.03 | -0.13 | 19.7094 | 19.7094 | 19.7094 | 0 |
| 1738020900 | 19.735 | 0.08 | 0.41 | 19.66 | 19.735 | 19.66 | 100 |
| 1737761700 | 19.655 | 0.03 | 0.15 | 19.64 | 19.68 | 19.62 | 461 |
| 1737675300 | 19.625 | 0 | 0.00 | 19.625 | 19.625 | 19.625 | 0 |
| 1737588900 | 19.625 | -0.06 | -0.29 | 19.68 | 19.68 | 19.62 | 854 |
| 1737502500 | 19.6812 | 0.06 | 0.31 | 19.7 | 19.7 | 19.6812 | 64 |
| 1737156900 | 19.62 | 0.01 | 0.06 | 19.65 | 19.65 | 19.62 | 19 |
| 1737070500 | 19.6091 | 0.03 | 0.17 | 19.5 | 19.61 | 19.5 | 212 |
| 1736984100 | 19.575 | 0.23 | 1.18 | 19.56 | 19.575 | 19.56 | 542 |
| 1736897700 | 19.3469 | 0 | 0.01 | 19.3469 | 19.3469 | 19.3469 | 62 |
| 1736811300 | 19.3441 | -0.03 | -0.17 | 19.32 | 19.38 | 19.32 | 10268 |
| 1736552100 | 19.3776 | -0.09 | -0.45 | 19.4 | 19.4 | 19.3776 | 263 |
| 1736379300 | 19.4659 | 0.02 | 0.08 | 19.44 | 19.47 | 19.44 | 232 |
| 1736292900 | 19.45 | -0.09 | -0.44 | 19.43 | 19.45 | 19.43 | 137 |
| 1736206500 | 19.535 | -0.01 | -0.03 | 19.52 | 19.5599 | 19.52 | 2080 |
| 1735947300 | 19.54 | 0.01 | 0.05 | 19.57 | 19.57 | 19.54 | 847 |
| 1735860900 | 19.53 | 0.03 | 0.15 | 19.53 | 19.5579 | 19.52 | 24249 |
| 1735688100 | 19.5 | -0.08 | -0.38 | 19.59 | 19.59 | 19.5 | 7779 |
| 1735601700 | 19.575 | 0.06 | 0.31 | 19.58 | 19.58 | 19.56 | 5087 |
| 1735342500 | 19.515 | -0.01 | -0.05 | 19.515 | 19.515 | 19.515 | 125 |
| 1735256100 | 19.525 | -0.07 | -0.33 | 19.43 | 19.525 | 19.43 | 5251 |
| 1735077840 | 19.59 | -0.01 | -0.03 | 19.53 | 19.59 | 19.5289 | 4435 |
| 1734996900 | 19.595 | -0.08 | -0.40 | 19.63 | 19.63 | 19.5593 | 2084 |
| 1734737700 | 19.6738 | 0.09 | 0.45 | 19.67 | 19.7 | 19.6488 | 2951 |
| 1734651300 | 19.585 | -0.06 | -0.29 | 19.5701 | 19.597 | 19.56 | 11909 |
| 1734564900 | 19.6427 | -0.18 | -0.89 | 19.87 | 19.87 | 19.63 | 10841 |
| 1734478500 | 19.82 | -0.05 | -0.23 | 19.83 | 19.845 | 19.82 | 2561 |
| 1734392100 | 19.865 | 0 | 0.00 | 19.8701 | 19.8781 | 19.85 | 4821 |
| 1734132900 | 19.865 | -0.12 | -0.58 | 19.93 | 19.93 | 19.855 | 938 |
| 1734046500 | 19.98 | -0.12 | -0.60 | 20 | 20 | 19.95 | 5996 |
| 1733960100 | 20.1 | -0 | -0.00 | 20.1599 | 20.1699 | 20.0733 | 6958 |
| 1733873700 | 20.1003 | -0.05 | -0.24 | 20.07 | 20.11 | 20.07 | 1863 |
| 1733787300 | 20.1479 | -0.04 | -0.18 | 20.16 | 20.18 | 20.14 | 9298 |
| 1733528100 | 20.185 | 0.05 | 0.25 | 20.1911 | 20.235 | 20.1346 | 17093 |
| 1733441700 | 20.135 | -0.01 | -0.05 | 20.1 | 20.1661 | 20.1 | 18709 |
| 1733355300 | 20.1449 | 0.08 | 0.42 | 20.01 | 20.1586 | 20.01 | 72416 |
| 1733268900 | 20.06 | -0.01 | -0.03 | 20.09 | 20.1 | 20.06 | 10396 |
| 1733182500 | 20.0651 | -0.16 | -0.82 | 20.0701 | 20.1 | 20.02 | 28287 |
| 1732917840 | 20.23 | 0.1 | 0.48 | 20.17 | 20.23 | 20.17 | 710 |
| 1732750500 | 20.1333 | 0.11 | 0.54 | 20.08 | 20.15 | 20.08 | 1606 |
| 1732664100 | 20.025 | -0.07 | -0.35 | 20.0501 | 20.09 | 20.011 | 30331 |
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
