Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.75689223058 | 19.95 | 20.25 | 19.24 | 390161 | 19.6596115 | CS |
| 4 | -1.24 | -6.00775193798 | 20.64 | 21 | 19.24 | 300578 | 20.24174058 | CS |
| 12 | -1.23 | -5.962190984 | 20.63 | 21.4899 | 19.24 | 310756 | 20.45052843 | CS |
| 26 | -1.14 | -5.55014605648 | 20.54 | 22.6285 | 19.24 | 280174 | 20.99421204 | CS |
| 52 | 0.3 | 1.57068062827 | 19.1 | 22.6285 | 18.36 | 233354 | 20.7160139 | CS |
| 156 | 1.84 | 10.4783599089 | 17.56 | 22.6285 | 14.2 | 201986 | 17.97599258 | CS |
| 260 | 5.8 | 42.6470588235 | 13.6 | 22.6285 | 10.16 | 210148 | 17.48451578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.4 | 0.1 | 0.52 | 19.26 | 19.4599 | 19.11 | 338322 |
| 1741304400 | 19.3 | -0.4 | -2.03 | 19.51 | 19.5899 | 19.24 | 361706 |
| 1741218000 | 19.7 | 0.13 | 0.66 | 19.61 | 19.79 | 19.43 | 241904 |
| 1741131600 | 19.57 | -0.1 | -0.51 | 19.57 | 19.72 | 19.25 | 446679 |
| 1741045200 | 19.67 | -0.43 | -2.14 | 20.16 | 20.25 | 19.65 | 546858 |
| 1740786000 | 20.1 | 0.29 | 1.46 | 19.95 | 20.1 | 19.7828 | 352286 |
| 1740699600 | 19.81 | -0.33 | -1.64 | 20.18 | 20.24 | 19.77 | 371320 |
| 1740613200 | 20.14 | -0.06 | -0.30 | 20.27 | 20.4499 | 20.079 | 192058 |
| 1740526800 | 20.2 | -0.16 | -0.79 | 20.4 | 20.42 | 20.12 | 242988 |
| 1740440400 | 20.36 | -0.11 | -0.54 | 20.6 | 20.6799 | 20.32 | 314977 |
| 1740181200 | 20.47 | -0.35 | -1.68 | 20.8 | 20.81 | 20.42 | 378760 |
| 1740094800 | 20.82 | -0.12 | -0.57 | 20.94 | 21 | 20.75 | 198338 |
| 1740008400 | 20.94 | 0 | 0.00 | 20.95 | 20.98 | 20.85 | 244939 |
| 1739922000 | 20.94 | 0.06 | 0.29 | 20.88 | 20.9725 | 20.87 | 219571 |
| 1739576400 | 20.88 | 0.04 | 0.19 | 20.87 | 20.99 | 20.85 | 293555 |
| 1739490000 | 20.84 | 0.11 | 0.53 | 20.78 | 20.85 | 20.6101 | 277813 |
| 1739403600 | 20.73 | 0.04 | 0.19 | 20.59 | 20.74 | 20.51 | 253447 |
| 1739317200 | 20.69 | -0.01 | -0.05 | 20.7 | 20.74 | 20.625 | 237731 |
| 1739230800 | 20.7 | 0.23 | 1.12 | 20.66 | 20.7 | 20.6 | 247576 |
| 1738971600 | 20.47 | -0.18 | -0.87 | 20.64 | 20.74 | 20.45 | 283301 |
| 1738885200 | 20.65 | 0.03 | 0.15 | 20.64 | 20.75 | 20.53 | 219248 |
| 1738798800 | 20.62 | 0.09 | 0.44 | 20.53 | 20.62 | 20.4 | 254796 |
| 1738712400 | 20.53 | 0.2 | 0.98 | 20.33 | 20.59 | 20.3 | 230362 |
| 1738626000 | 20.33 | -0.17 | -0.83 | 20.23 | 20.45 | 20.14 | 279642 |
| 1738366800 | 20.5 | -0.03 | -0.15 | 20.61 | 20.7699 | 20.42 | 163703 |
| 1738280400 | 20.53 | 0 | 0.00 | 20.53 | 20.63 | 20.43 | 186826 |
| 1738194000 | 20.53 | -0.03 | -0.15 | 20.68 | 20.7386 | 20.425 | 212046 |
| 1738107600 | 20.56 | 0.08 | 0.39 | 20.5 | 20.6499 | 20.3878 | 229009 |
| 1738021200 | 20.48 | -0.8 | -3.76 | 20.51 | 20.6 | 20.32 | 479480 |
| 1737762000 | 21.28 | 0.07 | 0.33 | 21.36 | 21.4899 | 21.27 | 470321 |
| 1737675600 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1737589200 | 21.21 | 0.12 | 0.57 | 21.14 | 21.23 | 21.09 | 445705 |
| 1737502800 | 21.09 | 0.15 | 0.72 | 21.02 | 21.19 | 20.96 | 453923 |
| 1737157200 | 20.94 | 0.24 | 1.16 | 20.86 | 20.975 | 20.78 | 644638 |
| 1737070800 | 20.7 | 0.08 | 0.39 | 20.68 | 20.75 | 20.594 | 261583 |
| 1736984400 | 20.62 | 0.36 | 1.78 | 20.5 | 20.67 | 20.4977 | 260111 |
| 1736898000 | 20.26 | -0.13 | -0.64 | 20.45 | 20.58 | 20.22 | 383516 |
| 1736811600 | 20.39 | 0.17 | 0.84 | 20.2 | 20.39 | 20.19 | 530652 |
| 1736552400 | 20.22 | -0.24 | -1.17 | 20.35 | 20.44 | 20.16 | 440587 |
| 1736379600 | 20.46 | -0.03 | -0.15 | 20.4 | 20.48 | 20.35 | 396534 |
| 1736293200 | 20.49 | -0.08 | -0.39 | 20.65 | 20.7097 | 20.44 | 424809 |
| 1736206800 | 20.57 | 0.11 | 0.54 | 20.55 | 20.7705 | 20.54 | 257983 |
| 1735947600 | 20.46 | 0.2 | 0.99 | 20.31 | 20.48 | 20.3099 | 204131 |
| 1735861200 | 20.26 | 0.06 | 0.30 | 20.3 | 20.3939 | 20.125 | 322608 |
| 1735688400 | 20.2 | -0.1 | -0.49 | 20.36 | 20.395 | 20.2 | 219527 |
| 1735602000 | 20.3 | -0.2 | -0.98 | 20.18 | 20.36 | 20.16 | 204890 |
| 1735342800 | 20.5 | -0.18 | -0.87 | 20.65 | 20.65 | 20.31 | 264924 |
| 1735256400 | 20.68 | 0.04 | 0.19 | 20.68 | 20.7177 | 20.59 | 202466 |
| 1735077840 | 20.64 | 0.16 | 0.78 | 20.48 | 20.7 | 20.3301 | 179287 |
| 1734997200 | 20.48 | 0.2 | 0.99 | 20.51 | 20.6299 | 20.38 | 433916 |
| 1734738000 | 20.28 | 0.24 | 1.20 | 19.9894 | 20.4599 | 19.98 | 240627 |
| 1734651600 | 20.04 | -0.01 | -0.05 | 20.1988 | 20.273 | 20.02 | 297833 |
| 1734565200 | 20.05 | -0.53 | -2.58 | 20.5401 | 20.66 | 20.05 | 324230 |
| 1734478800 | 20.58 | -0.08 | -0.39 | 20.56 | 20.6282 | 20.5 | 157356 |
| 1734392400 | 20.66 | 0.17 | 0.83 | 20.52 | 20.6897 | 20.52 | 308576 |
| 1734133200 | 20.49 | -0.07 | -0.34 | 20.685 | 20.78 | 20.42 | 316346 |
| 1734046800 | 20.56 | -0.17 | -0.82 | 20.75 | 20.79 | 20.56 | 200784 |
| 1733960400 | 20.73 | 0.17 | 0.83 | 20.705 | 20.8099 | 20.6101 | 226008 |
| 1733874000 | 20.56 | -0.14 | -0.68 | 20.7 | 20.7827 | 20.56 | 202117 |
| 1733787600 | 20.7 | -0.09 | -0.43 | 20.88 | 20.99 | 20.66 | 201173 |
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
